{"ticker": "HOR", "overview": {"name": "Horseshoe Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 21000.0, "sell_n": 0, "sell_sum": 0, "net": 21000.0, "insiders": 1, "first_date": "2026-06-16", "last_date": "2026-06-16"}, "metrics": {"ticker": "HOR", "has_prices": true, "as_of": "2026-09-07", "last": 0.03, "prev_close": 0.028, "change": 0.0019999999999999983, "change_pct": 0.07142857142857137, "session_volume": 85134.0, "vwap_5": 0.028404103851241865, "vwap_20": 0.028959089872327485, "vwap_60": 0.02531615322365245, "vwap_250": 0.03492775768043028, "high_52w": 0.05, "low_52w": 0.018, "avg_volume_20": 220309.75, "sessions": 400, "market_cap": {"value": 20250245.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03100854-1", "src": "ASX", "ticker": "HOR", "cik": "", "company": "Horseshoe Metals Limited", "company_raw": "Horseshoe Metals Limited", "who": "Kate Stoney", "who_key": "Kate Stoney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21000.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $21K of HOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100854", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}, {"id": "ASX3Y-03100854-2", "src": "ASX", "ticker": "HOR", "cik": "", "company": "Horseshoe Metals Limited", "company_raw": "Horseshoe Metals Limited", "who": "Kate Stoney", "who_key": "Kate Stoney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Kate Stoney and HOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100854", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}, {"id": "ASX3Y-03100854-3", "src": "ASX", "ticker": "HOR", "cik": "", "company": "Horseshoe Metals Limited", "company_raw": "Horseshoe Metals Limited", "who": "Kate Stoney", "who_key": "Kate Stoney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Kate Stoney and HOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100854", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}, {"id": "ASX3Y-03100854-4", "src": "ASX", "ticker": "HOR", "cik": "", "company": "Horseshoe Metals Limited", "company_raw": "Horseshoe Metals Limited", "who": "Kate Stoney", "who_key": "Kate Stoney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Kate Stoney and HOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100854", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}, {"id": "ASX3Y-03100854-5", "src": "ASX", "ticker": "HOR", "cik": "", "company": "Horseshoe Metals Limited", "company_raw": "Horseshoe Metals Limited", "who": "Kate Stoney", "who_key": "Kate Stoney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Kate Stoney and HOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100854", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}, {"id": "ASX3Y-03100854-6", "src": "ASX", "ticker": "HOR", "cik": "", "company": "Horseshoe Metals Limited", "company_raw": "Horseshoe Metals Limited", "who": "Kate Stoney", "who_key": "Kate Stoney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Kate Stoney and HOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100854", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}, {"id": "ASX3Y-03100854-7", "src": "ASX", "ticker": "HOR", "cik": "", "company": "Horseshoe Metals Limited", "company_raw": "Horseshoe Metals Limited", "who": "Kate Stoney", "who_key": "Kate Stoney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Kate Stoney and HOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100854", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}, {"id": "ASX3Y-03100855-1", "src": "ASX", "ticker": "HOR", "cik": "", "company": "Horseshoe Metals Limited", "company_raw": "Horseshoe Metals Limited", "who": "Peter Walker", "who_key": "Peter Walker", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Peter Walker files a notice on HOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100855", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}, {"id": "ASX3Y-03100855-2", "src": "ASX", "ticker": "HOR", "cik": "", "company": "Horseshoe Metals Limited", "company_raw": "Horseshoe Metals Limited", "who": "Peter Walker", "who_key": "Peter Walker", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Peter Walker files a notice on HOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100855", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}, {"id": "ASX3Y-03100855-3", "src": "ASX", "ticker": "HOR", "cik": "", "company": "Horseshoe Metals Limited", "company_raw": "Horseshoe Metals Limited", "who": "Peter Walker", "who_key": "Peter Walker", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Peter Walker files a notice on HOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100855", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}], "recent_buys": [{"id": "ASX3Y-03100854-1", "src": "ASX", "ticker": "HOR", "cik": "", "company": "Horseshoe Metals Limited", "company_raw": "Horseshoe Metals Limited", "who": "Kate Stoney", "who_key": "Kate Stoney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21000.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $21K of HOR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100854", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201099}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Kate Stoney", "notice_type": "3Y", "direct_shares": 5750000.0, "indirect_shares": 1000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-06-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100854-6A1329714", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Walker", "notice_type": "3Y", "direct_shares": 750000.0, "indirect_shares": 1000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-06-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03100855-6A1329715", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-09", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-09", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-13", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-13", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-05", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-31", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-22", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-27", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-02", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-31", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-26", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-26", "source_url": "https://www.marketindex.com.au/asx/hor", "needs_ocr": 0}], "directors": [{"name": "Peter Walker", "first_seen": "2026-06-16", "last_seen": "2026-06-16", "status": "current", "notices": 1}, {"name": "Kate Stoney", "first_seen": "2026-06-16", "last_seen": "2026-06-16", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Kate Stoney", "who_key": "Kate Stoney", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 21000.0, "sold": 0, "net": 21000.0, "trades": 1, "top_score": 34.3, "lean": "buying", "history": [{"action": "BUY", "amount": 21000.0, "date": "2026-06-16", "score": 34.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100854"}], "latest": {"action": "BUY", "amount": 21000.0, "date": "2026-06-16", "score": 34.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03100854"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156525-6A1353012"}, {"date": "2026-10-07", "form": "Progress Report", "title": "DSO Sampling and Site Upgrades Advance Horseshoe Lights", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145954-6A1348248"}, {"date": "2026-09-30", "form": "Progress Report", "title": "DSO Operations Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143052-6A1347141"}, {"date": "2026-09-11", "form": "Periodic Reports", "title": "Half Yearly Report and Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134712-6A1343477"}, {"date": "2026-08-18", "form": "Progress Report", "title": "DSO Operations Commence at Horseshoe Lights Copper Project", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122815-6A1339172"}], "performance": {"ticker": "HOR", "has_prices": true, "summary": {"n": 1, "avg": -0.4166666666666667, "win_rate": 0.0, "best": -0.4166666666666667, "worst": -0.4166666666666667, "as_of": "2026-10-30"}, "buys": [{"who": "Kate Stoney", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21000.0, "date": "2026-06-16", "score": 34.3, "ref_price": 0.024, "return": -0.4166666666666667}]}, "price_series": [{"date": "2010-07-29", "close": 0.26, "volume": 4421010.0}, {"date": "2010-07-30", "close": 0.26, "volume": 1983943.0}, {"date": "2010-08-02", "close": 0.255, "volume": 1987222.0}, {"date": "2010-08-03", "close": 0.265, "volume": 2777591.0}, {"date": "2010-08-04", "close": 0.265, "volume": 2959789.0}, {"date": "2010-08-05", "close": 0.27, "volume": 1019484.0}, {"date": "2010-08-06", "close": 0.25, "volume": 1122541.0}, {"date": "2010-08-09", "close": 0.245, "volume": 709500.0}, {"date": "2010-08-10", "close": 0.235, "volume": 844013.0}, {"date": "2010-08-11", "close": 0.22, "volume": 549031.0}, {"date": "2010-08-12", "close": 0.205, "volume": 396481.0}, {"date": "2010-08-13", "close": 0.21, "volume": 495381.0}, {"date": "2010-08-16", "close": 0.205, "volume": 105000.0}, {"date": "2010-08-17", "close": 0.23, "volume": 292523.0}, {"date": "2010-08-18", "close": 0.22, "volume": 429091.0}, {"date": "2010-08-19", "close": 0.22, "volume": 110231.0}, {"date": "2010-08-20", "close": 0.22, "volume": 25000.0}, {"date": "2010-08-23", "close": 0.21, "volume": 190589.0}, {"date": "2010-08-24", "close": 0.215, "volume": 574586.0}, {"date": "2010-08-25", "close": 0.21, "volume": 712793.0}, {"date": "2010-08-26", "close": 0.21, "volume": 200249.0}, {"date": "2010-08-27", "close": 0.2, "volume": 922225.0}, {"date": "2010-08-30", "close": 0.195, "volume": 81720.0}, {"date": "2010-08-31", "close": 0.19, "volume": 36280.0}, {"date": "2010-09-01", "close": 0.2, "volume": 491000.0}, {"date": "2010-09-02", "close": 0.2, "volume": 8000.0}, {"date": "2010-09-03", "close": 0.2, "volume": 219000.0}, {"date": "2010-09-06", "close": 0.215, "volume": 629078.0}, {"date": "2010-09-07", "close": 0.22, "volume": 1720105.0}, {"date": "2010-09-08", "close": 0.225, "volume": 654591.0}, {"date": "2010-09-09", "close": 0.25, "volume": 1062557.0}, {"date": "2010-09-10", "close": 0.27, "volume": 2622263.0}, {"date": "2010-09-13", "close": 0.25, "volume": 1064090.0}, {"date": "2010-09-14", "close": 0.245, "volume": 348480.0}, {"date": "2010-09-15", "close": 0.245, "volume": 665500.0}, {"date": "2010-09-16", "close": 0.245, "volume": 138936.0}, {"date": "2010-09-17", "close": 0.24, "volume": 148345.0}, {"date": "2010-09-20", "close": 0.25, "volume": 69000.0}, {"date": "2010-09-21", "close": 0.24, "volume": 135909.0}, {"date": "2010-09-22", "close": 0.25, "volume": 451191.0}, {"date": "2010-09-23", "close": 0.26, "volume": 180768.0}, {"date": "2010-09-24", "close": 0.26, "volume": 208332.0}, {"date": "2010-09-27", "close": 0.255, "volume": 582500.0}, {"date": "2010-09-28", "close": 0.255, "volume": 720000.0}, {"date": "2010-09-29", "close": 0.255, "volume": 568807.0}, {"date": "2010-09-30", "close": 0.25, "volume": 376334.0}, {"date": "2010-10-01", "close": 0.25, "volume": 160440.0}, {"date": "2010-10-04", "close": 0.255, "volume": 899028.0}, {"date": "2010-10-05", "close": 0.265, "volume": 1061600.0}, {"date": "2010-10-06", "close": 0.26, "volume": 815000.0}, {"date": "2010-10-07", "close": 0.26, "volume": 490000.0}, {"date": "2010-10-08", "close": 0.255, "volume": 517771.0}, {"date": "2010-10-11", "close": 0.255, "volume": 553209.0}, {"date": "2010-10-12", "close": 0.25, "volume": 427860.0}, {"date": "2010-10-13", "close": 0.27, "volume": 529329.0}, {"date": "2010-10-14", "close": 0.28, "volume": 2540000.0}, {"date": "2010-10-15", "close": 0.28, "volume": 155100.0}, {"date": "2010-10-18", "close": 0.27, "volume": 128199.0}, {"date": "2010-10-19", "close": 0.26, "volume": 116000.0}, {"date": "2010-10-20", "close": 0.27, "volume": 663579.0}, {"date": "2010-10-21", "close": 0.26, "volume": 25000.0}, {"date": "2010-10-22", "close": 0.255, "volume": 281534.0}, {"date": "2010-10-25", "close": 0.265, "volume": 48500.0}, {"date": "2010-10-26", "close": 0.25, "volume": 246800.0}, {"date": "2010-10-27", "close": 0.245, "volume": 150000.0}, {"date": "2010-10-28", "close": 0.25, "volume": 25000.0}, {"date": "2010-10-29", "close": 0.255, "volume": 35000.0}, {"date": "2010-11-01", "close": 0.26, "volume": 65466.0}, {"date": "2010-11-03", "close": 0.245, "volume": 99271.0}, {"date": "2010-11-04", "close": 0.235, "volume": 174100.0}, {"date": "2010-11-05", "close": 0.24, "volume": 625666.0}, {"date": "2010-11-08", "close": 0.235, "volume": 25000.0}, {"date": "2010-11-09", "close": 0.24, "volume": 55000.0}, {"date": "2010-11-11", "close": 0.23, "volume": 113425.0}, {"date": "2010-11-12", "close": 0.24, "volume": 175000.0}, {"date": "2010-11-15", "close": 0.24, "volume": 221782.0}, {"date": "2010-11-16", "close": 0.22, "volume": 269695.0}, {"date": "2010-11-17", "close": 0.205, "volume": 313047.0}, {"date": "2010-11-18", "close": 0.21, "volume": 73534.0}, {"date": "2010-11-19", "close": 0.205, "volume": 175300.0}, {"date": "2010-11-22", "close": 0.205, "volume": 160654.0}, {"date": "2010-11-23", "close": 0.205, "volume": 25466.0}, {"date": "2010-11-24", "close": 0.2, "volume": 140000.0}, {"date": "2010-11-25", "close": 0.21, "volume": 100000.0}, {"date": "2010-11-26", "close": 0.21, "volume": 223100.0}, {"date": "2010-11-29", "close": 0.2, "volume": 179716.0}, {"date": "2010-11-30", "close": 0.2, "volume": 265505.0}, {"date": "2010-12-01", "close": 0.2, "volume": 82426.0}, {"date": "2010-12-02", "close": 0.205, "volume": 24337.0}, {"date": "2010-12-03", "close": 0.2, "volume": 143808.0}, {"date": "2010-12-06", "close": 0.2, "volume": 212500.0}, {"date": "2010-12-07", "close": 0.2, "volume": 30000.0}, {"date": "2010-12-08", "close": 0.2, "volume": 130000.0}, {"date": "2010-12-09", "close": 0.2, "volume": 35333.0}, {"date": "2010-12-10", "close": 0.2, "volume": 4177.0}, {"date": "2010-12-13", "close": 0.22, "volume": 41323.0}, {"date": "2010-12-14", "close": 0.22, "volume": 25100.0}, {"date": "2010-12-15", "close": 0.21, "volume": 38077.0}, {"date": "2010-12-16", "close": 0.22, "volume": 125077.0}, {"date": "2010-12-20", "close": 0.22, "volume": 18000.0}, {"date": "2010-12-21", "close": 0.21, "volume": 8000.0}, {"date": "2010-12-22", "close": 0.215, "volume": 19556.0}, {"date": "2010-12-23", "close": 0.205, "volume": 244501.0}, {"date": "2010-12-24", "close": 0.22, "volume": 9000.0}, {"date": "2010-12-29", "close": 0.22, "volume": 45867.0}, {"date": "2010-12-30", "close": 0.225, "volume": 69403.0}, {"date": "2010-12-31", "close": 0.225, "volume": 57597.0}, {"date": "2011-01-05", "close": 0.23, "volume": 38000.0}, {"date": "2011-01-06", "close": 0.225, "volume": 46250.0}, {"date": "2011-01-07", "close": 0.21, "volume": 100000.0}, {"date": "2011-01-10", "close": 0.235, "volume": 43750.0}, {"date": "2011-01-12", "close": 0.22, "volume": 70000.0}, {"date": "2011-01-13", "close": 0.205, "volume": 330000.0}, {"date": "2011-01-14", "close": 0.21, "volume": 41651.0}, {"date": "2011-01-17", "close": 0.23, "volume": 51250.0}, {"date": "2011-01-18", "close": 0.23, "volume": 48000.0}, {"date": "2011-01-19", "close": 0.21, "volume": 250000.0}, {"date": "2011-01-20", "close": 0.23, "volume": 2500.0}, {"date": "2011-01-21", "close": 0.21, "volume": 125648.0}, {"date": "2011-01-24", "close": 0.21, "volume": 40000.0}, {"date": "2011-01-25", "close": 0.2, "volume": 129352.0}, {"date": "2011-01-27", "close": 0.22, "volume": 297477.0}, {"date": "2011-01-28", "close": 0.645, "volume": 49862582.0}, {"date": "2011-01-31", "close": 0.68, "volume": 27580427.0}, {"date": "2011-02-01", "close": 0.605, "volume": 5116951.0}, {"date": "2011-02-02", "close": 0.59, "volume": 3875210.0}, {"date": "2011-02-03", "close": 0.645, "volume": 2862719.0}, {"date": "2011-02-04", "close": 0.615, "volume": 2885146.0}, {"date": "2011-02-07", "close": 0.57, "volume": 2548442.0}, {"date": "2011-02-08", "close": 0.56, "volume": 1021229.0}, {"date": "2011-02-09", "close": 0.56, "volume": 1444651.0}, {"date": "2011-02-10", "close": 0.54, "volume": 1141554.0}, {"date": "2011-02-11", "close": 0.51, "volume": 537000.0}, {"date": "2011-02-14", "close": 0.485, "volume": 1059746.0}, {"date": "2011-02-15", "close": 0.595, "volume": 7533876.0}, {"date": "2011-02-16", "close": 0.57, "volume": 5097357.0}, {"date": "2011-02-17", "close": 0.535, "volume": 942891.0}, {"date": "2011-02-18", "close": 0.555, "volume": 1844538.0}, {"date": "2011-02-21", "close": 0.55, "volume": 967442.0}, {"date": "2011-02-22", "close": 0.51, "volume": 902240.0}, {"date": "2011-02-23", "close": 0.495, "volume": 634912.0}, {"date": "2011-02-24", "close": 0.48, "volume": 552351.0}, {"date": "2011-02-25", "close": 0.51, "volume": 483230.0}, {"date": "2011-02-28", "close": 0.48, "volume": 351391.0}, {"date": "2011-03-01", "close": 0.48, "volume": 343117.0}, {"date": "2011-03-02", "close": 0.505, "volume": 277221.0}, {"date": "2011-03-03", "close": 0.505, "volume": 528447.0}, {"date": "2011-03-04", "close": 0.5, "volume": 293999.0}, {"date": "2011-03-07", "close": 0.495, "volume": 384200.0}, {"date": "2011-03-08", "close": 0.49, "volume": 658771.0}, {"date": "2011-03-09", "close": 0.5, "volume": 3169448.0}, {"date": "2011-03-10", "close": 0.48, "volume": 423946.0}, {"date": "2011-03-11", "close": 0.46, "volume": 544830.0}, {"date": "2011-03-14", "close": 0.415, "volume": 455536.0}, {"date": "2011-03-15", "close": 0.365, "volume": 468664.0}, {"date": "2011-03-16", "close": 0.44, "volume": 395735.0}, {"date": "2011-03-17", "close": 0.45, "volume": 202500.0}, {"date": "2011-03-18", "close": 0.45, "volume": 212200.0}, {"date": "2011-03-21", "close": 0.47, "volume": 150000.0}, {"date": "2011-03-22", "close": 0.45, "volume": 32000.0}, {"date": "2011-03-23", "close": 0.46, "volume": 94000.0}, {"date": "2011-03-24", "close": 0.45, "volume": 161941.0}, {"date": "2011-03-25", "close": 0.45, "volume": 371640.0}, {"date": "2011-03-28", "close": 0.425, "volume": 188873.0}, {"date": "2011-03-29", "close": 0.47, "volume": 440348.0}, {"date": "2011-03-30", "close": 0.475, "volume": 833880.0}, {"date": "2011-03-31", "close": 0.475, "volume": 40750.0}, {"date": "2011-04-01", "close": 0.475, "volume": 98237.0}, {"date": "2011-04-04", "close": 0.48, "volume": 382226.0}, {"date": "2011-04-05", "close": 0.46, "volume": 112000.0}, {"date": "2011-04-06", "close": 0.44, "volume": 233613.0}, {"date": "2011-04-07", "close": 0.42, "volume": 542200.0}, {"date": "2011-04-08", "close": 0.44, "volume": 276500.0}, {"date": "2011-04-11", "close": 0.43, "volume": 688098.0}, {"date": "2011-04-12", "close": 0.465, "volume": 463028.0}, {"date": "2011-04-13", "close": 0.455, "volume": 53719.0}, {"date": "2011-04-14", "close": 0.44, "volume": 163000.0}, {"date": "2011-04-15", "close": 0.455, "volume": 45965.0}, {"date": "2011-04-18", "close": 0.445, "volume": 79900.0}, {"date": "2011-04-19", "close": 0.44, "volume": 230500.0}, {"date": "2011-04-20", "close": 0.43, "volume": 56750.0}, {"date": "2011-04-21", "close": 0.465, "volume": 379950.0}, {"date": "2011-04-27", "close": 0.45, "volume": 1009788.0}, {"date": "2011-04-28", "close": 0.435, "volume": 301697.0}, {"date": "2011-04-29", "close": 0.38, "volume": 875611.0}, {"date": "2011-05-02", "close": 0.34, "volume": 3245104.0}, {"date": "2011-05-03", "close": 0.315, "volume": 587141.0}, {"date": "2011-05-04", "close": 0.3, "volume": 409921.0}, {"date": "2011-05-05", "close": 0.31, "volume": 180118.0}, {"date": "2011-05-06", "close": 0.305, "volume": 370795.0}, {"date": "2011-05-09", "close": 0.265, "volume": 150280.0}, {"date": "2011-05-10", "close": 0.295, "volume": 100000.0}, {"date": "2011-05-11", "close": 0.28, "volume": 251125.0}, {"date": "2011-05-12", "close": 0.255, "volume": 198100.0}, {"date": "2011-05-13", "close": 0.27, "volume": 243950.0}, {"date": "2011-05-16", "close": 0.28, "volume": 332422.0}, {"date": "2011-05-17", "close": 0.3, "volume": 274993.0}, {"date": "2011-05-18", "close": 0.3, "volume": 133580.0}, {"date": "2011-05-19", "close": 0.29, "volume": 153157.0}, {"date": "2011-05-20", "close": 0.265, "volume": 79971.0}, {"date": "2011-05-23", "close": 0.255, "volume": 174204.0}, {"date": "2011-05-24", "close": 0.24, "volume": 225721.0}, {"date": "2011-05-25", "close": 0.215, "volume": 1104277.0}, {"date": "2011-05-26", "close": 0.24, "volume": 333754.0}, {"date": "2011-05-27", "close": 0.275, "volume": 347844.0}, {"date": "2011-05-30", "close": 0.255, "volume": 215490.0}, {"date": "2011-05-31", "close": 0.27, "volume": 349416.0}, {"date": "2011-06-01", "close": 0.245, "volume": 272038.0}, {"date": "2011-06-02", "close": 0.24, "volume": 312503.0}, {"date": "2011-06-03", "close": 0.24, "volume": 45000.0}, {"date": "2011-06-06", "close": 0.24, "volume": 255000.0}, {"date": "2011-06-07", "close": 0.24, "volume": 56970.0}, {"date": "2011-06-08", "close": 0.22, "volume": 140030.0}, {"date": "2011-06-09", "close": 0.225, "volume": 23000.0}, {"date": "2011-06-10", "close": 0.235, "volume": 58653.0}, {"date": "2011-06-14", "close": 0.215, "volume": 173500.0}, {"date": "2011-06-15", "close": 0.22, "volume": 247771.0}, {"date": "2011-06-16", "close": 0.22, "volume": 72729.0}, {"date": "2011-06-17", "close": 0.205, "volume": 125763.0}, {"date": "2011-06-20", "close": 0.21, "volume": 170000.0}, {"date": "2011-06-21", "close": 0.2, "volume": 92453.0}, {"date": "2011-06-22", "close": 0.195, "volume": 406117.0}, {"date": "2011-06-23", "close": 0.2, "volume": 105557.0}, {"date": "2011-06-24", "close": 0.2, "volume": 66150.0}, {"date": "2011-06-27", "close": 0.18, "volume": 128500.0}, {"date": "2011-06-28", "close": 0.18, "volume": 105030.0}, {"date": "2011-06-29", "close": 0.2, "volume": 299501.0}, {"date": "2011-06-30", "close": 0.18, "volume": 1052784.0}, {"date": "2011-07-01", "close": 0.18, "volume": 60000.0}, {"date": "2011-07-04", "close": 0.18, "volume": 202000.0}, {"date": "2011-07-05", "close": 0.21, "volume": 526454.0}, {"date": "2011-07-06", "close": 0.25, "volume": 1381634.0}, {"date": "2011-07-07", "close": 0.245, "volume": 310736.0}, {"date": "2011-07-08", "close": 0.22, "volume": 30000.0}, {"date": "2011-07-11", "close": 0.215, "volume": 84643.0}, {"date": "2011-07-12", "close": 0.215, "volume": 198346.0}, {"date": "2011-07-13", "close": 0.215, "volume": 159939.0}, {"date": "2011-07-14", "close": 0.2, "volume": 497647.0}, {"date": "2011-07-15", "close": 0.205, "volume": 111328.0}, {"date": "2011-07-19", "close": 0.195, "volume": 54438.0}, {"date": "2011-07-20", "close": 0.2, "volume": 68488.0}, {"date": "2011-07-21", "close": 0.205, "volume": 122000.0}, {"date": "2011-07-22", "close": 0.23, "volume": 136940.0}, {"date": "2011-07-25", "close": 0.23, "volume": 176838.0}, {"date": "2011-07-27", "close": 0.23, "volume": 65000.0}, {"date": "2011-07-28", "close": 0.205, "volume": 20000.0}, {"date": "2011-07-29", "close": 0.2, "volume": 20000.0}, {"date": "2011-08-01", "close": 0.2, "volume": 10000.0}, {"date": "2011-08-02", "close": 0.2, "volume": 5000.0}, {"date": "2011-08-04", "close": 0.185, "volume": 255000.0}, {"date": "2011-08-05", "close": 0.165, "volume": 231500.0}, {"date": "2011-08-08", "close": 0.16, "volume": 50000.0}, {"date": "2011-08-09", "close": 0.15, "volume": 140503.0}, {"date": "2011-08-10", "close": 0.165, "volume": 238803.0}, {"date": "2011-08-11", "close": 0.155, "volume": 44844.0}, {"date": "2011-08-12", "close": 0.17, "volume": 62000.0}, {"date": "2011-08-15", "close": 0.17, "volume": 25000.0}, {"date": "2011-08-16", "close": 0.17, "volume": 12000.0}, {"date": "2011-08-18", "close": 0.17, "volume": 15000.0}, {"date": "2011-08-19", "close": 0.17, "volume": 55000.0}, {"date": "2011-08-22", "close": 0.18, "volume": 35000.0}, {"date": "2011-08-25", "close": 0.185, "volume": 89000.0}, {"date": "2011-08-26", "close": 0.19, "volume": 616.0}, {"date": "2011-08-29", "close": 0.195, "volume": 93884.0}, {"date": "2011-08-31", "close": 0.185, "volume": 5700.0}, {"date": "2011-09-01", "close": 0.19, "volume": 27604.0}, {"date": "2011-09-05", "close": 0.28, "volume": 2000864.0}, {"date": "2011-09-06", "close": 0.235, "volume": 2704732.0}, {"date": "2011-09-07", "close": 0.21, "volume": 1119000.0}, {"date": "2011-09-08", "close": 0.21, "volume": 567384.0}, {"date": "2011-09-09", "close": 0.22, "volume": 320366.0}, {"date": "2011-09-12", "close": 0.205, "volume": 324448.0}, {"date": "2011-09-13", "close": 0.2, "volume": 132800.0}, {"date": "2011-09-14", "close": 0.195, "volume": 593431.0}, {"date": "2011-09-15", "close": 0.18, "volume": 148896.0}, {"date": "2011-09-16", "close": 0.185, "volume": 179858.0}, {"date": "2011-09-19", "close": 0.18, "volume": 100000.0}, {"date": "2011-09-20", "close": 0.175, "volume": 72055.0}, {"date": "2011-09-21", "close": 0.18, "volume": 84000.0}, {"date": "2011-09-22", "close": 0.17, "volume": 308351.0}, {"date": "2011-09-23", "close": 0.16, "volume": 5000.0}, {"date": "2011-09-26", "close": 0.14, "volume": 532000.0}, {"date": "2011-09-27", "close": 0.155, "volume": 88500.0}, {"date": "2011-09-28", "close": 0.16, "volume": 88000.0}, {"date": "2011-09-29", "close": 0.16, "volume": 32300.0}, {"date": "2011-09-30", "close": 0.18, "volume": 25000.0}, {"date": "2011-10-03", "close": 0.18, "volume": 5000.0}, {"date": "2011-10-04", "close": 0.16, "volume": 30000.0}, {"date": "2011-10-05", "close": 0.16, "volume": 200000.0}, {"date": "2011-10-07", "close": 0.16, "volume": 100000.0}, {"date": "2011-10-11", "close": 0.18, "volume": 145000.0}, {"date": "2011-10-12", "close": 0.225, "volume": 1184867.0}, {"date": "2011-10-13", "close": 0.25, "volume": 1363115.0}, {"date": "2011-10-14", "close": 0.24, "volume": 182044.0}, {"date": "2011-10-17", "close": 0.225, "volume": 1004063.0}, {"date": "2011-10-18", "close": 0.205, "volume": 199540.0}, {"date": "2011-10-19", "close": 0.2, "volume": 25000.0}, {"date": "2011-10-20", "close": 0.2, "volume": 82641.0}, {"date": "2011-10-21", "close": 0.2, "volume": 78580.0}, {"date": "2011-10-24", "close": 0.19, "volume": 7500.0}, {"date": "2011-10-25", "close": 0.2, "volume": 29500.0}, {"date": "2011-10-26", "close": 0.21, "volume": 40000.0}, {"date": "2011-10-27", "close": 0.21, "volume": 10000.0}, {"date": "2011-10-28", "close": 0.2, "volume": 7500.0}, {"date": "2011-10-31", "close": 0.2, "volume": 12600.0}, {"date": "2011-11-01", "close": 0.2, "volume": 17300.0}, {"date": "2011-11-02", "close": 0.19, "volume": 174000.0}, {"date": "2011-11-03", "close": 0.185, "volume": 59064.0}, {"date": "2011-11-07", "close": 0.2, "volume": 50000.0}, {"date": "2011-11-08", "close": 0.22, "volume": 77000.0}, {"date": "2011-11-09", "close": 0.225, "volume": 2125550.0}, {"date": "2011-11-10", "close": 0.21, "volume": 564550.0}, {"date": "2011-11-11", "close": 0.215, "volume": 258629.0}, {"date": "2011-11-14", "close": 0.23, "volume": 279669.0}, {"date": "2011-11-15", "close": 0.235, "volume": 543151.0}, {"date": "2011-11-16", "close": 0.245, "volume": 216000.0}, {"date": "2011-11-17", "close": 0.255, "volume": 597750.0}, {"date": "2011-11-18", "close": 0.265, "volume": 658609.0}, {"date": "2011-11-21", "close": 0.265, "volume": 604900.0}, {"date": "2011-11-22", "close": 0.255, "volume": 109542.0}, {"date": "2011-11-23", "close": 0.24, "volume": 155404.0}, {"date": "2011-11-24", "close": 0.245, "volume": 62641.0}, {"date": "2011-11-25", "close": 0.25, "volume": 309287.0}, {"date": "2011-11-28", "close": 0.24, "volume": 280300.0}, {"date": "2011-11-29", "close": 0.225, "volume": 158700.0}, {"date": "2011-11-30", "close": 0.24, "volume": 270938.0}, {"date": "2011-12-01", "close": 0.25, "volume": 796000.0}, {"date": "2011-12-02", "close": 0.245, "volume": 856477.0}, {"date": "2011-12-05", "close": 0.25, "volume": 358318.0}, {"date": "2011-12-06", "close": 0.245, "volume": 172144.0}, {"date": "2011-12-07", "close": 0.35, "volume": 24253894.0}, {"date": "2011-12-08", "close": 0.285, "volume": 7204637.0}, {"date": "2011-12-09", "close": 0.305, "volume": 2067261.0}, {"date": "2011-12-12", "close": 0.3, "volume": 1435461.0}, {"date": "2011-12-13", "close": 0.295, "volume": 144018.0}, {"date": "2011-12-14", "close": 0.285, "volume": 683290.0}, {"date": "2011-12-15", "close": 0.31, "volume": 950655.0}, {"date": "2011-12-16", "close": 0.31, "volume": 962452.0}, {"date": "2011-12-19", "close": 0.3, "volume": 543474.0}, {"date": "2011-12-20", "close": 0.3, "volume": 340673.0}, {"date": "2011-12-21", "close": 0.3, "volume": 287939.0}, {"date": "2011-12-22", "close": 0.3, "volume": 375417.0}, {"date": "2011-12-23", "close": 0.3, "volume": 70000.0}, {"date": "2011-12-28", "close": 0.285, "volume": 89329.0}, {"date": "2011-12-29", "close": 0.285, "volume": 5120.0}, {"date": "2011-12-30", "close": 0.285, "volume": 107551.0}, {"date": "2012-01-03", "close": 0.285, "volume": 5500.0}, {"date": "2012-01-04", "close": 0.28, "volume": 50000.0}, {"date": "2012-01-05", "close": 0.275, "volume": 106811.0}, {"date": "2012-01-06", "close": 0.28, "volume": 500.0}, {"date": "2012-01-09", "close": 0.28, "volume": 13500.0}, {"date": "2012-01-10", "close": 0.275, "volume": 258501.0}, {"date": "2012-01-11", "close": 0.33, "volume": 875483.0}, {"date": "2012-01-12", "close": 0.325, "volume": 361687.0}, {"date": "2012-01-13", "close": 0.32, "volume": 341000.0}, {"date": "2012-01-16", "close": 0.32, "volume": 165500.0}, {"date": "2012-01-17", "close": 0.3, "volume": 132397.0}, {"date": "2012-01-18", "close": 0.3, "volume": 100161.0}, {"date": "2012-01-19", "close": 0.3, "volume": 9839.0}, {"date": "2012-01-20", "close": 0.3, "volume": 118600.0}, {"date": "2012-01-23", "close": 0.29, "volume": 81357.0}, {"date": "2012-01-25", "close": 0.295, "volume": 4605132.0}, {"date": "2012-01-27", "close": 0.265, "volume": 1135474.0}, {"date": "2012-01-30", "close": 0.25, "volume": 864581.0}, {"date": "2012-01-31", "close": 0.25, "volume": 877250.0}, {"date": "2012-02-01", "close": 0.245, "volume": 256237.0}, {"date": "2012-02-02", "close": 0.235, "volume": 823510.0}, {"date": "2012-02-03", "close": 0.24, "volume": 125000.0}, {"date": "2012-02-06", "close": 0.235, "volume": 334305.0}, {"date": "2012-02-07", "close": 0.245, "volume": 326285.0}, {"date": "2012-02-08", "close": 0.265, "volume": 565194.0}, {"date": "2012-02-09", "close": 0.27, "volume": 465096.0}, {"date": "2012-02-10", "close": 0.27, "volume": 145846.0}, {"date": "2012-02-13", "close": 0.255, "volume": 513400.0}, {"date": "2012-02-14", "close": 0.255, "volume": 301717.0}, {"date": "2012-02-15", "close": 0.26, "volume": 348003.0}, {"date": "2012-02-16", "close": 0.255, "volume": 53000.0}, {"date": "2012-02-17", "close": 0.275, "volume": 1010685.0}, {"date": "2012-02-20", "close": 0.28, "volume": 246043.0}, {"date": "2012-02-21", "close": 0.28, "volume": 372360.0}, {"date": "2012-02-22", "close": 0.31, "volume": 2614247.0}, {"date": "2012-02-23", "close": 0.32, "volume": 591286.0}, {"date": "2012-02-24", "close": 0.34, "volume": 1433327.0}, {"date": "2012-02-27", "close": 0.32, "volume": 394923.0}, {"date": "2012-02-28", "close": 0.325, "volume": 109089.0}, {"date": "2012-02-29", "close": 0.32, "volume": 97706.0}, {"date": "2012-03-01", "close": 0.32, "volume": 51600.0}, {"date": "2012-03-02", "close": 0.32, "volume": 185500.0}, {"date": "2012-03-05", "close": 0.315, "volume": 226530.0}, {"date": "2012-03-06", "close": 0.295, "volume": 390775.0}, {"date": "2012-03-07", "close": 0.29, "volume": 349965.0}, {"date": "2012-03-08", "close": 0.29, "volume": 15000.0}, {"date": "2012-03-09", "close": 0.3, "volume": 73790.0}, {"date": "2012-03-12", "close": 0.29, "volume": 40000.0}, {"date": "2012-03-13", "close": 0.31, "volume": 85201.0}, {"date": "2012-03-14", "close": 0.31, "volume": 83200.0}, {"date": "2012-03-15", "close": 0.32, "volume": 74921.0}, {"date": "2012-03-16", "close": 0.31, "volume": 197014.0}, {"date": "2012-03-19", "close": 0.32, "volume": 157570.0}, {"date": "2012-03-20", "close": 0.32, "volume": 63000.0}, {"date": "2012-03-21", "close": 0.32, "volume": 149916.0}, {"date": "2012-03-22", "close": 0.305, "volume": 90800.0}, {"date": "2012-03-23", "close": 0.305, "volume": 12000.0}, {"date": "2012-03-26", "close": 0.315, "volume": 338609.0}, {"date": "2012-03-27", "close": 0.315, "volume": 254501.0}, {"date": "2012-03-28", "close": 0.315, "volume": 86685.0}, {"date": "2012-03-29", "close": 0.3, "volume": 201359.0}, {"date": "2012-03-30", "close": 0.31, "volume": 97000.0}, {"date": "2012-04-02", "close": 0.3, "volume": 76000.0}, {"date": "2012-04-03", "close": 0.33, "volume": 570250.0}, {"date": "2012-04-04", "close": 0.305, "volume": 228651.0}, {"date": "2012-04-05", "close": 0.31, "volume": 189500.0}, {"date": "2012-04-10", "close": 0.305, "volume": 29354.0}, {"date": "2012-04-12", "close": 0.305, "volume": 15000.0}, {"date": "2012-04-13", "close": 0.3, "volume": 19357.0}, {"date": "2012-04-18", "close": 0.3, "volume": 9700.0}, {"date": "2012-04-19", "close": 0.29, "volume": 15000.0}, {"date": "2012-04-23", "close": 0.285, "volume": 27400.0}, {"date": "2012-04-24", "close": 0.285, "volume": 3508.0}, {"date": "2012-04-26", "close": 0.285, "volume": 6001.0}, {"date": "2012-04-27", "close": 0.275, "volume": 5000.0}, {"date": "2012-04-30", "close": 0.27, "volume": 47800.0}, {"date": "2012-05-01", "close": 0.275, "volume": 101600.0}, {"date": "2012-05-03", "close": 0.27, "volume": 6855.0}, {"date": "2012-05-07", "close": 0.25, "volume": 85166.0}, {"date": "2012-05-08", "close": 0.24, "volume": 50000.0}, {"date": "2012-05-09", "close": 0.24, "volume": 13500.0}, {"date": "2012-05-10", "close": 0.24, "volume": 75000.0}, {"date": "2012-05-11", "close": 0.23, "volume": 87500.0}, {"date": "2012-05-14", "close": 0.225, "volume": 72478.0}, {"date": "2012-05-15", "close": 0.23, "volume": 110216.0}, {"date": "2012-05-16", "close": 0.215, "volume": 507884.0}, {"date": "2012-05-17", "close": 0.22, "volume": 160810.0}, {"date": "2012-05-18", "close": 0.195, "volume": 252956.0}, {"date": "2012-05-21", "close": 0.195, "volume": 183000.0}, {"date": "2012-05-22", "close": 0.21, "volume": 62600.0}, {"date": "2012-05-23", "close": 0.21, "volume": 372100.0}, {"date": "2012-05-24", "close": 0.19, "volume": 268826.0}, {"date": "2012-05-29", "close": 0.2, "volume": 98234.0}, {"date": "2012-05-30", "close": 0.215, "volume": 147200.0}, {"date": "2012-05-31", "close": 0.21, "volume": 55000.0}, {"date": "2012-06-01", "close": 0.22, "volume": 7000.0}, {"date": "2012-06-04", "close": 0.19, "volume": 34136.0}, {"date": "2012-06-05", "close": 0.195, "volume": 107765.0}, {"date": "2012-06-06", "close": 0.21, "volume": 56735.0}, {"date": "2012-06-12", "close": 0.18, "volume": 82000.0}, {"date": "2012-06-13", "close": 0.175, "volume": 75605.0}, {"date": "2012-06-14", "close": 0.18, "volume": 43500.0}, {"date": "2012-06-18", "close": 0.18, "volume": 99800.0}, {"date": "2012-06-20", "close": 0.17, "volume": 61500.0}, {"date": "2012-06-21", "close": 0.17, "volume": 131250.0}, {"date": "2012-06-22", "close": 0.2, "volume": 145000.0}, {"date": "2012-06-25", "close": 0.2, "volume": 564400.0}, {"date": "2012-06-26", "close": 0.17, "volume": 493300.0}, {"date": "2012-06-27", "close": 0.18, "volume": 79900.0}, {"date": "2012-06-28", "close": 0.18, "volume": 80000.0}, {"date": "2012-06-29", "close": 0.18, "volume": 85291.0}, {"date": "2012-07-02", "close": 0.175, "volume": 262000.0}, {"date": "2012-07-03", "close": 0.2, "volume": 10000.0}, {"date": "2012-07-04", "close": 0.2, "volume": 56000.0}, {"date": "2012-07-05", "close": 0.2, "volume": 619196.0}, {"date": "2012-07-06", "close": 0.195, "volume": 171233.0}, {"date": "2012-07-09", "close": 0.2, "volume": 63000.0}, {"date": "2012-07-10", "close": 0.18, "volume": 53000.0}, {"date": "2012-07-11", "close": 0.19, "volume": 44955.0}, {"date": "2012-07-12", "close": 0.2, "volume": 24654.0}, {"date": "2012-07-16", "close": 0.21, "volume": 125650.0}, {"date": "2012-07-17", "close": 0.19, "volume": 66200.0}, {"date": "2012-07-18", "close": 0.19, "volume": 135700.0}, {"date": "2012-07-19", "close": 0.18, "volume": 313585.0}, {"date": "2012-07-20", "close": 0.18, "volume": 25000.0}, {"date": "2012-07-23", "close": 0.185, "volume": 93668.0}, {"date": "2012-07-24", "close": 0.18, "volume": 70658.0}, {"date": "2012-07-25", "close": 0.19, "volume": 21500.0}, {"date": "2012-07-26", "close": 0.175, "volume": 57267.0}, {"date": "2012-07-27", "close": 0.175, "volume": 95441.0}, {"date": "2012-07-30", "close": 0.18, "volume": 213291.0}, {"date": "2012-07-31", "close": 0.19, "volume": 87957.0}, {"date": "2012-08-01", "close": 0.19, "volume": 106000.0}, {"date": "2012-08-02", "close": 0.19, "volume": 69500.0}, {"date": "2012-08-03", "close": 0.19, "volume": 17700.0}, {"date": "2012-08-06", "close": 0.2, "volume": 90000.0}, {"date": "2012-08-07", "close": 0.195, "volume": 112000.0}, {"date": "2012-08-08", "close": 0.185, "volume": 91972.0}, {"date": "2012-08-09", "close": 0.19, "volume": 13893.0}, {"date": "2012-08-10", "close": 0.18, "volume": 23000.0}, {"date": "2012-08-13", "close": 0.19, "volume": 12586.0}, {"date": "2012-08-15", "close": 0.165, "volume": 111315.0}, {"date": "2012-08-16", "close": 0.255, "volume": 28912154.0}, {"date": "2012-08-17", "close": 0.235, "volume": 3683582.0}, {"date": "2012-08-20", "close": 0.22, "volume": 1020518.0}, {"date": "2012-08-21", "close": 0.215, "volume": 975064.0}, {"date": "2012-08-22", "close": 0.2, "volume": 509167.0}, {"date": "2012-08-23", "close": 0.215, "volume": 274470.0}, {"date": "2012-08-24", "close": 0.23, "volume": 1328161.0}, {"date": "2012-08-27", "close": 0.215, "volume": 1329109.0}, {"date": "2012-08-28", "close": 0.22, "volume": 551363.0}, {"date": "2012-08-29", "close": 0.26, "volume": 2953416.0}, {"date": "2012-08-30", "close": 0.235, "volume": 646760.0}, {"date": "2012-08-31", "close": 0.225, "volume": 342232.0}, {"date": "2012-09-03", "close": 0.235, "volume": 170000.0}, {"date": "2012-09-04", "close": 0.225, "volume": 159020.0}, {"date": "2012-09-05", "close": 0.205, "volume": 586409.0}, {"date": "2012-09-06", "close": 0.22, "volume": 178800.0}, {"date": "2012-09-07", "close": 0.22, "volume": 295941.0}, {"date": "2012-09-10", "close": 0.21, "volume": 443309.0}, {"date": "2012-09-11", "close": 0.21, "volume": 460942.0}, {"date": "2012-09-12", "close": 0.21, "volume": 170912.0}, {"date": "2012-09-13", "close": 0.22, "volume": 213000.0}, {"date": "2012-09-14", "close": 0.215, "volume": 81000.0}, {"date": "2012-09-17", "close": 0.235, "volume": 1212244.0}, {"date": "2012-09-18", "close": 0.265, "volume": 969850.0}, {"date": "2012-09-19", "close": 0.255, "volume": 4302184.0}, {"date": "2012-09-20", "close": 0.245, "volume": 371417.0}, {"date": "2012-09-21", "close": 0.235, "volume": 409777.0}, {"date": "2012-09-24", "close": 0.25, "volume": 230272.0}, {"date": "2012-09-25", "close": 0.245, "volume": 338191.0}, {"date": "2012-09-26", "close": 0.25, "volume": 277810.0}, {"date": "2012-09-27", "close": 0.28, "volume": 1780756.0}, {"date": "2012-09-28", "close": 0.275, "volume": 542661.0}, {"date": "2012-10-01", "close": 0.28, "volume": 78452.0}, {"date": "2012-10-02", "close": 0.26, "volume": 522243.0}, {"date": "2012-10-03", "close": 0.27, "volume": 110205.0}, {"date": "2012-10-04", "close": 0.265, "volume": 50892.0}, {"date": "2012-10-05", "close": 0.255, "volume": 231714.0}, {"date": "2012-10-08", "close": 0.26, "volume": 491702.0}, {"date": "2012-10-09", "close": 0.26, "volume": 226482.0}, {"date": "2012-10-10", "close": 0.255, "volume": 142000.0}, {"date": "2012-10-11", "close": 0.25, "volume": 145021.0}, {"date": "2012-10-12", "close": 0.245, "volume": 154606.0}, {"date": "2012-10-15", "close": 0.26, "volume": 134380.0}, {"date": "2012-10-16", "close": 0.24, "volume": 171182.0}, {"date": "2012-10-17", "close": 0.245, "volume": 24700.0}, {"date": "2012-10-18", "close": 0.24, "volume": 605005.0}, {"date": "2012-10-19", "close": 0.24, "volume": 699542.0}, {"date": "2012-10-22", "close": 0.23, "volume": 180563.0}, {"date": "2012-10-23", "close": 0.22, "volume": 33550.0}, {"date": "2012-10-24", "close": 0.25, "volume": 95540.0}, {"date": "2012-10-25", "close": 0.24, "volume": 1420294.0}, {"date": "2012-10-26", "close": 0.235, "volume": 206000.0}, {"date": "2012-10-29", "close": 0.23, "volume": 244725.0}, {"date": "2012-10-30", "close": 0.23, "volume": 22000.0}, {"date": "2012-10-31", "close": 0.24, "volume": 154100.0}, {"date": "2012-11-01", "close": 0.225, "volume": 195757.0}, {"date": "2012-11-02", "close": 0.225, "volume": 24500.0}, {"date": "2012-11-05", "close": 0.22, "volume": 365000.0}, {"date": "2012-11-06", "close": 0.23, "volume": 36045.0}, {"date": "2012-11-07", "close": 0.23, "volume": 57500.0}, {"date": "2012-11-08", "close": 0.21, "volume": 148330.0}, {"date": "2012-11-09", "close": 0.215, "volume": 115999.0}, {"date": "2012-11-12", "close": 0.21, "volume": 1361941.0}, {"date": "2012-11-13", "close": 0.205, "volume": 244183.0}, {"date": "2012-11-14", "close": 0.195, "volume": 266000.0}, {"date": "2012-11-15", "close": 0.185, "volume": 195000.0}, {"date": "2012-11-16", "close": 0.21, "volume": 204938.0}, {"date": "2012-11-19", "close": 0.215, "volume": 20000.0}, {"date": "2012-11-20", "close": 0.195, "volume": 83692.0}, {"date": "2012-11-21", "close": 0.195, "volume": 43000.0}, {"date": "2012-11-22", "close": 0.195, "volume": 48000.0}, {"date": "2012-11-23", "close": 0.2, "volume": 44000.0}, {"date": "2012-11-26", "close": 0.19, "volume": 25000.0}, {"date": "2012-11-27", "close": 0.19, "volume": 150000.0}, {"date": "2012-11-28", "close": 0.19, "volume": 32500.0}, {"date": "2012-11-29", "close": 0.185, "volume": 182679.0}, {"date": "2012-11-30", "close": 0.185, "volume": 140000.0}, {"date": "2012-12-03", "close": 0.185, "volume": 109679.0}, {"date": "2012-12-04", "close": 0.19, "volume": 10000.0}, {"date": "2012-12-05", "close": 0.19, "volume": 18000.0}, {"date": "2012-12-06", "close": 0.19, "volume": 95200.0}, {"date": "2012-12-07", "close": 0.185, "volume": 242368.0}, {"date": "2012-12-10", "close": 0.18, "volume": 100000.0}, {"date": "2012-12-11", "close": 0.18, "volume": 10000.0}, {"date": "2012-12-12", "close": 0.185, "volume": 209800.0}, {"date": "2012-12-13", "close": 0.175, "volume": 257808.0}, {"date": "2012-12-14", "close": 0.175, "volume": 30000.0}, {"date": "2012-12-17", "close": 0.165, "volume": 209774.0}, {"date": "2012-12-18", "close": 0.165, "volume": 57837.0}, {"date": "2012-12-19", "close": 0.175, "volume": 312965.0}, {"date": "2012-12-20", "close": 0.17, "volume": 112914.0}, {"date": "2012-12-21", "close": 0.165, "volume": 84310.0}, {"date": "2012-12-24", "close": 0.165, "volume": 10086.0}, {"date": "2012-12-27", "close": 0.175, "volume": 86137.0}, {"date": "2012-12-28", "close": 0.18, "volume": 70863.0}, {"date": "2012-12-31", "close": 0.18, "volume": 10000.0}, {"date": "2013-01-02", "close": 0.18, "volume": 30000.0}, {"date": "2013-01-03", "close": 0.185, "volume": 158693.0}, {"date": "2013-01-04", "close": 0.175, "volume": 37703.0}, {"date": "2013-01-07", "close": 0.175, "volume": 7450.0}, {"date": "2013-01-09", "close": 0.185, "volume": 33100.0}, {"date": "2013-01-10", "close": 0.185, "volume": 54000.0}, {"date": "2013-01-11", "close": 0.18, "volume": 2777.0}, {"date": "2013-01-14", "close": 0.18, "volume": 72900.0}, {"date": "2013-01-15", "close": 0.18, "volume": 552518.0}, {"date": "2013-01-16", "close": 0.18, "volume": 9000.0}, {"date": "2013-01-17", "close": 0.175, "volume": 45000.0}, {"date": "2013-01-18", "close": 0.175, "volume": 298130.0}, {"date": "2013-01-21", "close": 0.17, "volume": 177000.0}, {"date": "2013-01-22", "close": 0.18, "volume": 27666.0}, {"date": "2013-01-23", "close": 0.175, "volume": 241666.0}, {"date": "2013-01-24", "close": 0.165, "volume": 302171.0}, {"date": "2013-01-25", "close": 0.165, "volume": 296000.0}, {"date": "2013-01-29", "close": 0.155, "volume": 198800.0}, {"date": "2013-01-30", "close": 0.16, "volume": 566500.0}, {"date": "2013-01-31", "close": 0.145, "volume": 635300.0}, {"date": "2013-02-01", "close": 0.16, "volume": 220000.0}, {"date": "2013-02-04", "close": 0.15, "volume": 262555.0}, {"date": "2013-02-05", "close": 0.15, "volume": 109375.0}, {"date": "2013-02-06", "close": 0.15, "volume": 69500.0}, {"date": "2013-02-07", "close": 0.16, "volume": 54000.0}, {"date": "2013-02-08", "close": 0.16, "volume": 49123.0}, {"date": "2013-02-11", "close": 0.155, "volume": 476380.0}, {"date": "2013-02-12", "close": 0.155, "volume": 136173.0}, {"date": "2013-02-13", "close": 0.17, "volume": 65297.0}, {"date": "2013-02-14", "close": 0.18, "volume": 216000.0}, {"date": "2013-02-15", "close": 0.165, "volume": 71000.0}, {"date": "2013-02-18", "close": 0.16, "volume": 58000.0}, {"date": "2013-02-19", "close": 0.16, "volume": 26390.0}, {"date": "2013-02-20", "close": 0.165, "volume": 111000.0}, {"date": "2013-02-21", "close": 0.17, "volume": 64603.0}, {"date": "2013-02-22", "close": 0.17, "volume": 22201.0}, {"date": "2013-02-25", "close": 0.17, "volume": 108400.0}, {"date": "2013-02-26", "close": 0.2, "volume": 2248092.0}, {"date": "2013-02-27", "close": 0.17, "volume": 1265721.0}, {"date": "2013-02-28", "close": 0.185, "volume": 329392.0}, {"date": "2013-03-01", "close": 0.18, "volume": 198873.0}, {"date": "2013-03-04", "close": 0.16, "volume": 414818.0}, {"date": "2013-03-05", "close": 0.165, "volume": 162613.0}, {"date": "2013-03-06", "close": 0.165, "volume": 196847.0}, {"date": "2013-03-07", "close": 0.16, "volume": 150153.0}, {"date": "2013-03-08", "close": 0.16, "volume": 209151.0}, {"date": "2013-03-11", "close": 0.16, "volume": 150000.0}, {"date": "2013-03-12", "close": 0.16, "volume": 80514.0}, {"date": "2013-03-13", "close": 0.16, "volume": 34118.0}, {"date": "2013-03-14", "close": 0.17, "volume": 225000.0}, {"date": "2013-03-15", "close": 0.18, "volume": 465341.0}, {"date": "2013-03-18", "close": 0.165, "volume": 109200.0}, {"date": "2013-03-19", "close": 0.16, "volume": 104425.0}, {"date": "2013-03-20", "close": 0.17, "volume": 125000.0}, {"date": "2013-03-21", "close": 0.165, "volume": 120000.0}, {"date": "2013-03-22", "close": 0.16, "volume": 195000.0}, {"date": "2013-03-25", "close": 0.165, "volume": 44550.0}, {"date": "2013-03-26", "close": 0.165, "volume": 5000.0}, {"date": "2013-03-27", "close": 0.16, "volume": 35088.0}, {"date": "2013-03-28", "close": 0.15, "volume": 215359.0}, {"date": "2013-04-02", "close": 0.15, "volume": 90000.0}, {"date": "2013-04-03", "close": 0.15, "volume": 110890.0}, {"date": "2013-04-04", "close": 0.15, "volume": 70000.0}, {"date": "2013-04-05", "close": 0.16, "volume": 71000.0}, {"date": "2013-04-08", "close": 0.16, "volume": 178446.0}, {"date": "2013-04-09", "close": 0.15, "volume": 124938.0}, {"date": "2013-04-10", "close": 0.155, "volume": 23250.0}, {"date": "2013-04-11", "close": 0.155, "volume": 89562.0}, {"date": "2013-04-12", "close": 0.16, "volume": 104938.0}, {"date": "2013-04-15", "close": 0.15, "volume": 305761.0}, {"date": "2013-04-16", "close": 0.13, "volume": 180715.0}, {"date": "2013-04-17", "close": 0.15, "volume": 124418.0}, {"date": "2013-04-18", "close": 0.145, "volume": 150000.0}, {"date": "2013-04-19", "close": 0.14, "volume": 4200.0}, {"date": "2013-04-22", "close": 0.15, "volume": 10000.0}, {"date": "2013-04-23", "close": 0.15, "volume": 13000.0}, {"date": "2013-04-24", "close": 0.14, "volume": 202637.0}, {"date": "2013-04-26", "close": 0.125, "volume": 790182.0}, {"date": "2013-04-29", "close": 0.125, "volume": 73990.0}, {"date": "2013-05-01", "close": 0.12, "volume": 148424.0}, {"date": "2013-05-02", "close": 0.13, "volume": 239850.0}, {"date": "2013-05-03", "close": 0.13, "volume": 38054.0}, {"date": "2013-05-06", "close": 0.125, "volume": 85170.0}, {"date": "2013-05-07", "close": 0.115, "volume": 21465.0}, {"date": "2013-05-08", "close": 0.105, "volume": 585984.0}, {"date": "2013-05-09", "close": 0.11, "volume": 9000.0}, {"date": "2013-05-10", "close": 0.115, "volume": 31609.0}, {"date": "2013-05-13", "close": 0.089, "volume": 721585.0}, {"date": "2013-05-14", "close": 0.087, "volume": 232426.0}, {"date": "2013-05-15", "close": 0.086, "volume": 207222.0}, {"date": "2013-05-16", "close": 0.095, "volume": 152000.0}, {"date": "2013-05-17", "close": 0.088, "volume": 122000.0}, {"date": "2013-05-20", "close": 0.086, "volume": 189000.0}, {"date": "2013-05-21", "close": 0.084, "volume": 130000.0}, {"date": "2013-05-22", "close": 0.085, "volume": 65753.0}, {"date": "2013-05-23", "close": 0.083, "volume": 96413.0}, {"date": "2013-05-24", "close": 0.08, "volume": 180265.0}, {"date": "2013-05-27", "close": 0.083, "volume": 188024.0}, {"date": "2013-05-28", "close": 0.078, "volume": 61000.0}, {"date": "2013-05-29", "close": 0.08, "volume": 65516.0}, {"date": "2013-05-30", "close": 0.079, "volume": 137300.0}, {"date": "2013-05-31", "close": 0.08, "volume": 67500.0}, {"date": "2013-06-05", "close": 0.09, "volume": 1982844.0}, {"date": "2013-06-06", "close": 0.077, "volume": 54270.0}, {"date": "2013-06-07", "close": 0.088, "volume": 169592.0}, {"date": "2013-06-11", "close": 0.077, "volume": 175000.0}, {"date": "2013-06-18", "close": 0.07, "volume": 385000.0}, {"date": "2013-06-19", "close": 0.07, "volume": 375000.0}, {"date": "2013-06-20", "close": 0.065, "volume": 61000.0}, {"date": "2013-06-21", "close": 0.06, "volume": 377857.0}, {"date": "2013-06-24", "close": 0.057, "volume": 102618.0}, {"date": "2013-06-25", "close": 0.056, "volume": 223400.0}, {"date": "2013-06-26", "close": 0.05, "volume": 174000.0}, {"date": "2013-06-27", "close": 0.048, "volume": 227459.0}, {"date": "2013-06-28", "close": 0.05, "volume": 209500.0}, {"date": "2013-07-04", "close": 0.05, "volume": 5000.0}, {"date": "2013-07-05", "close": 0.049, "volume": 240989.0}, {"date": "2013-07-08", "close": 0.041, "volume": 27000.0}, {"date": "2013-07-09", "close": 0.042, "volume": 79193.0}, {"date": "2013-07-10", "close": 0.045, "volume": 496863.0}, {"date": "2013-07-11", "close": 0.045, "volume": 125000.0}, {"date": "2013-07-12", "close": 0.05, "volume": 24011.0}, {"date": "2013-07-15", "close": 0.045, "volume": 40000.0}, {"date": "2013-07-16", "close": 0.045, "volume": 250000.0}, {"date": "2013-07-17", "close": 0.051, "volume": 74989.0}, {"date": "2013-07-18", "close": 0.053, "volume": 41863.0}, {"date": "2013-07-19", "close": 0.055, "volume": 175107.0}, {"date": "2013-07-22", "close": 0.053, "volume": 100000.0}, {"date": "2013-07-23", "close": 0.068, "volume": 458000.0}, {"date": "2013-07-25", "close": 0.066, "volume": 21000.0}, {"date": "2013-07-26", "close": 0.068, "volume": 424000.0}, {"date": "2013-07-29", "close": 0.073, "volume": 95000.0}, {"date": "2013-07-30", "close": 0.079, "volume": 144340.0}, {"date": "2013-07-31", "close": 0.074, "volume": 30000.0}, {"date": "2013-08-01", "close": 0.079, "volume": 68660.0}, {"date": "2013-08-02", "close": 0.08, "volume": 166250.0}, {"date": "2013-08-05", "close": 0.08, "volume": 86923.0}, {"date": "2013-08-06", "close": 0.075, "volume": 132827.0}, {"date": "2013-08-07", "close": 0.07, "volume": 41950.0}, {"date": "2013-08-08", "close": 0.064, "volume": 215819.0}, {"date": "2013-08-09", "close": 0.06, "volume": 150000.0}, {"date": "2013-08-12", "close": 0.062, "volume": 75000.0}, {"date": "2013-08-13", "close": 0.065, "volume": 25000.0}, {"date": "2013-08-14", "close": 0.063, "volume": 8600.0}, {"date": "2013-08-15", "close": 0.06, "volume": 129000.0}, {"date": "2013-08-16", "close": 0.058, "volume": 225000.0}, {"date": "2013-08-20", "close": 0.055, "volume": 48325.0}, {"date": "2013-08-21", "close": 0.044, "volume": 780441.0}, {"date": "2013-08-22", "close": 0.048, "volume": 48400.0}, {"date": "2013-08-23", "close": 0.048, "volume": 39400.0}, {"date": "2013-08-26", "close": 0.048, "volume": 125000.0}, {"date": "2013-08-27", "close": 0.048, "volume": 28300.0}, {"date": "2013-08-28", "close": 0.043, "volume": 100000.0}, {"date": "2013-08-29", "close": 0.043, "volume": 102000.0}, {"date": "2013-08-30", "close": 0.05, "volume": 215000.0}, {"date": "2013-09-02", "close": 0.049, "volume": 57019.0}, {"date": "2013-09-03", "close": 0.054, "volume": 23071.0}, {"date": "2013-09-04", "close": 0.049, "volume": 332000.0}, {"date": "2013-09-05", "close": 0.062, "volume": 8000.0}, {"date": "2013-09-06", "close": 0.062, "volume": 10000.0}, {"date": "2013-09-09", "close": 0.05, "volume": 416163.0}, {"date": "2013-09-10", "close": 0.06, "volume": 25000.0}, {"date": "2013-09-11", "close": 0.054, "volume": 83249.0}, {"date": "2013-09-12", "close": 0.049, "volume": 134500.0}, {"date": "2013-09-16", "close": 0.051, "volume": 9000.0}, {"date": "2013-09-17", "close": 0.05, "volume": 214000.0}, {"date": "2013-09-19", "close": 0.05, "volume": 53800.0}, {"date": "2013-09-20", "close": 0.051, "volume": 200000.0}, {"date": "2013-09-27", "close": 0.05, "volume": 20000.0}, {"date": "2013-10-01", "close": 0.055, "volume": 17820.0}, {"date": "2013-10-03", "close": 0.05, "volume": 40000.0}, {"date": "2013-10-04", "close": 0.051, "volume": 24000.0}, {"date": "2013-10-07", "close": 0.05, "volume": 270000.0}, {"date": "2013-10-08", "close": 0.054, "volume": 60000.0}, {"date": "2013-10-10", "close": 0.05, "volume": 90000.0}, {"date": "2013-10-17", "close": 0.042, "volume": 292166.0}, {"date": "2013-10-18", "close": 0.05, "volume": 44617.0}, {"date": "2013-10-21", "close": 0.05, "volume": 24000.0}, {"date": "2013-10-23", "close": 0.055, "volume": 10400.0}, {"date": "2013-10-24", "close": 0.052, "volume": 38500.0}, {"date": "2013-10-25", "close": 0.052, "volume": 2500.0}, {"date": "2013-10-28", "close": 0.048, "volume": 50000.0}, {"date": "2013-10-29", "close": 0.05, "volume": 59000.0}, {"date": "2013-10-30", "close": 0.052, "volume": 113697.0}, {"date": "2013-10-31", "close": 0.055, "volume": 112000.0}, {"date": "2013-11-01", "close": 0.056, "volume": 20303.0}, {"date": "2013-11-04", "close": 0.046, "volume": 481950.0}, {"date": "2013-11-05", "close": 0.046, "volume": 288050.0}, {"date": "2013-11-06", "close": 0.047, "volume": 41000.0}, {"date": "2013-11-08", "close": 0.047, "volume": 20000.0}, {"date": "2013-11-12", "close": 0.045, "volume": 50000.0}, {"date": "2013-11-13", "close": 0.046, "volume": 480200.0}, {"date": "2013-11-19", "close": 0.042, "volume": 589000.0}, {"date": "2013-11-20", "close": 0.041, "volume": 205000.0}, {"date": "2013-11-21", "close": 0.041, "volume": 31800.0}, {"date": "2013-11-25", "close": 0.044, "volume": 32999.0}, {"date": "2013-11-27", "close": 0.038, "volume": 259500.0}, {"date": "2013-11-28", "close": 0.04, "volume": 84200.0}, {"date": "2013-11-29", "close": 0.038, "volume": 200000.0}, {"date": "2013-12-02", "close": 0.038, "volume": 50000.0}, {"date": "2013-12-03", "close": 0.036, "volume": 218301.0}, {"date": "2013-12-04", "close": 0.035, "volume": 31699.0}, {"date": "2013-12-05", "close": 0.035, "volume": 341500.0}, {"date": "2013-12-12", "close": 0.032, "volume": 88432.0}, {"date": "2013-12-13", "close": 0.03, "volume": 25356.0}, {"date": "2013-12-17", "close": 0.03, "volume": 190000.0}, {"date": "2013-12-18", "close": 0.029, "volume": 17000.0}, {"date": "2013-12-19", "close": 0.025, "volume": 93544.0}, {"date": "2013-12-20", "close": 0.023, "volume": 58000.0}, {"date": "2013-12-23", "close": 0.02, "volume": 75000.0}, {"date": "2013-12-24", "close": 0.02, "volume": 318756.0}, {"date": "2013-12-27", "close": 0.024, "volume": 25000.0}, {"date": "2013-12-30", "close": 0.03, "volume": 126000.0}, {"date": "2013-12-31", "close": 0.033, "volume": 20000.0}, {"date": "2014-01-02", "close": 0.032, "volume": 16000.0}, {"date": "2014-01-03", "close": 0.033, "volume": 100000.0}, {"date": "2014-01-06", "close": 0.031, "volume": 14000.0}, {"date": "2014-01-07", "close": 0.03, "volume": 10000.0}, {"date": "2014-01-08", "close": 0.03, "volume": 173540.0}, {"date": "2014-01-10", "close": 0.03, "volume": 1100.0}, {"date": "2014-01-13", "close": 0.03, "volume": 18860.0}, {"date": "2014-01-15", "close": 0.033, "volume": 47000.0}, {"date": "2014-01-16", "close": 0.033, "volume": 100000.0}, {"date": "2014-01-17", "close": 0.032, "volume": 30000.0}, {"date": "2014-01-20", "close": 0.034, "volume": 110000.0}, {"date": "2014-01-21", "close": 0.039, "volume": 264140.0}, {"date": "2014-01-22", "close": 0.036, "volume": 25000.0}, {"date": "2014-01-23", "close": 0.038, "volume": 60300.0}, {"date": "2014-01-24", "close": 0.038, "volume": 39001.0}, {"date": "2014-01-28", "close": 0.032, "volume": 50000.0}, {"date": "2014-01-29", "close": 0.038, "volume": 25000.0}, {"date": "2014-01-30", "close": 0.032, "volume": 38000.0}, {"date": "2014-01-31", "close": 0.033, "volume": 55000.0}, {"date": "2014-02-03", "close": 0.032, "volume": 50000.0}, {"date": "2014-02-05", "close": 0.035, "volume": 122200.0}, {"date": "2014-02-06", "close": 0.035, "volume": 163800.0}, {"date": "2014-02-07", "close": 0.032, "volume": 6000.0}, {"date": "2014-02-11", "close": 0.034, "volume": 37000.0}, {"date": "2014-02-14", "close": 0.025, "volume": 200000.0}, {"date": "2014-02-17", "close": 0.026, "volume": 135000.0}, {"date": "2014-02-18", "close": 0.027, "volume": 20000.0}, {"date": "2014-02-19", "close": 0.03, "volume": 20000.0}, {"date": "2014-02-25", "close": 0.03, "volume": 20000.0}, {"date": "2014-02-26", "close": 0.025, "volume": 444200.0}, {"date": "2014-03-03", "close": 0.025, "volume": 105000.0}, {"date": "2014-03-04", "close": 0.029, "volume": 40000.0}, {"date": "2014-03-05", "close": 0.029, "volume": 20000.0}, {"date": "2014-03-13", "close": 0.025, "volume": 17500.0}, {"date": "2014-03-17", "close": 0.02, "volume": 56000.0}, {"date": "2014-03-18", "close": 0.02, "volume": 10000.0}, {"date": "2014-03-19", "close": 0.025, "volume": 115000.0}, {"date": "2014-03-20", "close": 0.025, "volume": 20500.0}, {"date": "2014-03-21", "close": 0.023, "volume": 200000.0}, {"date": "2014-03-24", "close": 0.019, "volume": 384000.0}, {"date": "2014-03-26", "close": 0.016, "volume": 202000.0}, {"date": "2014-03-27", "close": 0.016, "volume": 30000.0}, {"date": "2014-03-28", "close": 0.015, "volume": 235000.0}, {"date": "2014-04-01", "close": 0.021, "volume": 263100.0}, {"date": "2014-04-02", "close": 0.024, "volume": 101770.0}, {"date": "2014-04-08", "close": 0.025, "volume": 131250.0}, {"date": "2014-04-30", "close": 0.017, "volume": 150000.0}, {"date": "2014-05-01", "close": 0.017, "volume": 69500.0}, {"date": "2014-05-02", "close": 0.017, "volume": 1512000.0}, {"date": "2014-05-05", "close": 0.016, "volume": 40000.0}, {"date": "2014-05-06", "close": 0.016, "volume": 60000.0}, {"date": "2014-05-07", "close": 0.015, "volume": 2000.0}, {"date": "2014-05-08", "close": 0.017, "volume": 70500.0}, {"date": "2014-05-09", "close": 0.015, "volume": 354560.0}, {"date": "2014-05-12", "close": 0.015, "volume": 240000.0}, {"date": "2014-05-13", "close": 0.016, "volume": 75000.0}, {"date": "2014-05-14", "close": 0.019, "volume": 100000.0}, {"date": "2014-05-16", "close": 0.015, "volume": 62000.0}, {"date": "2014-05-22", "close": 0.015, "volume": 200000.0}, {"date": "2014-05-26", "close": 0.016, "volume": 277489.0}, {"date": "2014-05-27", "close": 0.019, "volume": 30000.0}, {"date": "2014-05-28", "close": 0.019, "volume": 150000.0}, {"date": "2014-05-29", "close": 0.018, "volume": 35000.0}, {"date": "2014-05-30", "close": 0.019, "volume": 209000.0}, {"date": "2014-06-02", "close": 0.018, "volume": 174561.0}, {"date": "2014-06-03", "close": 0.022, "volume": 225000.0}, {"date": "2014-06-06", "close": 0.022, "volume": 75000.0}, {"date": "2014-06-10", "close": 0.022, "volume": 235000.0}, {"date": "2014-06-11", "close": 0.021, "volume": 274000.0}, {"date": "2014-06-12", "close": 0.019, "volume": 205462.0}, {"date": "2014-06-16", "close": 0.019, "volume": 103700.0}, {"date": "2014-06-18", "close": 0.02, "volume": 31500.0}, {"date": "2014-06-19", "close": 0.023, "volume": 224492.0}, {"date": "2014-06-20", "close": 0.02, "volume": 304459.0}, {"date": "2014-06-23", "close": 0.019, "volume": 2703.0}, {"date": "2014-06-24", "close": 0.015, "volume": 700605.0}, {"date": "2014-06-25", "close": 0.018, "volume": 14000.0}, {"date": "2014-06-26", "close": 0.018, "volume": 60000.0}, {"date": "2014-06-27", "close": 0.018, "volume": 570054.0}, {"date": "2014-06-30", "close": 0.017, "volume": 474723.0}, {"date": "2014-07-01", "close": 0.019, "volume": 201599.0}, {"date": "2014-07-02", "close": 0.019, "volume": 74500.0}, {"date": "2014-07-03", "close": 0.019, "volume": 63000.0}, {"date": "2014-07-04", "close": 0.021, "volume": 380000.0}, {"date": "2014-07-07", "close": 0.033, "volume": 1195165.0}, {"date": "2014-07-08", "close": 0.04, "volume": 4092543.0}, {"date": "2014-07-09", "close": 0.035, "volume": 167500.0}, {"date": "2014-07-10", "close": 0.034, "volume": 668817.0}, {"date": "2014-07-11", "close": 0.033, "volume": 181270.0}, {"date": "2014-07-14", "close": 0.031, "volume": 15000.0}, {"date": "2014-07-15", "close": 0.03, "volume": 200000.0}, {"date": "2014-07-16", "close": 0.03, "volume": 564183.0}, {"date": "2014-07-17", "close": 0.027, "volume": 3067685.0}, {"date": "2014-07-18", "close": 0.022, "volume": 2751149.0}, {"date": "2014-07-21", "close": 0.029, "volume": 1302918.0}, {"date": "2014-07-22", "close": 0.026, "volume": 775000.0}, {"date": "2014-07-23", "close": 0.03, "volume": 1062577.0}, {"date": "2014-07-24", "close": 0.029, "volume": 419587.0}, {"date": "2014-07-25", "close": 0.034, "volume": 1145507.0}, {"date": "2014-07-28", "close": 0.035, "volume": 40000.0}, {"date": "2014-07-29", "close": 0.036, "volume": 1508217.0}, {"date": "2014-07-30", "close": 0.038, "volume": 2000000.0}, {"date": "2014-07-31", "close": 0.036, "volume": 295500.0}, {"date": "2014-08-01", "close": 0.038, "volume": 1313365.0}, {"date": "2014-08-04", "close": 0.033, "volume": 81935.0}, {"date": "2014-08-05", "close": 0.034, "volume": 379387.0}, {"date": "2014-08-06", "close": 0.034, "volume": 160500.0}, {"date": "2014-08-07", "close": 0.035, "volume": 375000.0}, {"date": "2014-08-08", "close": 0.033, "volume": 705750.0}, {"date": "2014-08-12", "close": 0.03, "volume": 1980225.0}, {"date": "2014-08-13", "close": 0.032, "volume": 401270.0}, {"date": "2014-08-14", "close": 0.028, "volume": 980735.0}, {"date": "2014-08-15", "close": 0.023, "volume": 654265.0}, {"date": "2014-08-18", "close": 0.021, "volume": 925000.0}, {"date": "2014-08-19", "close": 0.021, "volume": 502366.0}, {"date": "2014-08-20", "close": 0.019, "volume": 337250.0}, {"date": "2014-08-21", "close": 0.021, "volume": 596824.0}, {"date": "2014-08-22", "close": 0.02, "volume": 1355000.0}, {"date": "2014-08-25", "close": 0.019, "volume": 202631.0}, {"date": "2014-08-26", "close": 0.02, "volume": 160000.0}, {"date": "2014-08-27", "close": 0.019, "volume": 560000.0}, {"date": "2014-08-28", "close": 0.021, "volume": 5160339.0}, {"date": "2014-08-29", "close": 0.027, "volume": 1986262.0}, {"date": "2014-09-01", "close": 0.026, "volume": 389034.0}, {"date": "2014-09-02", "close": 0.025, "volume": 3392715.0}, {"date": "2014-09-03", "close": 0.026, "volume": 582274.0}, {"date": "2014-09-04", "close": 0.028, "volume": 766500.0}, {"date": "2014-09-05", "close": 0.028, "volume": 350000.0}, {"date": "2014-09-08", "close": 0.03, "volume": 52176.0}, {"date": "2014-09-09", "close": 0.027, "volume": 150000.0}, {"date": "2014-09-10", "close": 0.025, "volume": 241759.0}, {"date": "2014-09-11", "close": 0.026, "volume": 344518.0}, {"date": "2014-09-12", "close": 0.026, "volume": 321200.0}, {"date": "2014-09-15", "close": 0.028, "volume": 107000.0}, {"date": "2014-09-16", "close": 0.028, "volume": 41666.0}, {"date": "2014-09-17", "close": 0.027, "volume": 211449.0}, {"date": "2014-09-18", "close": 0.025, "volume": 842811.0}, {"date": "2014-09-19", "close": 0.025, "volume": 108877.0}, {"date": "2014-09-22", "close": 0.025, "volume": 250000.0}, {"date": "2014-09-23", "close": 0.025, "volume": 300000.0}, {"date": "2014-09-24", "close": 0.024, "volume": 22000.0}, {"date": "2014-09-29", "close": 0.023, "volume": 109047.0}, {"date": "2014-10-01", "close": 0.028, "volume": 468500.0}, {"date": "2014-10-02", "close": 0.026, "volume": 60000.0}, {"date": "2014-10-03", "close": 0.023, "volume": 1025000.0}, {"date": "2014-10-07", "close": 0.02, "volume": 32500.0}, {"date": "2014-10-15", "close": 0.023, "volume": 25000.0}, {"date": "2014-10-16", "close": 0.021, "volume": 300000.0}, {"date": "2014-10-20", "close": 0.02, "volume": 91070.0}, {"date": "2014-10-21", "close": 0.02, "volume": 101685.0}, {"date": "2014-10-31", "close": 0.016, "volume": 500000.0}, {"date": "2014-11-06", "close": 0.018, "volume": 43000.0}, {"date": "2014-11-10", "close": 0.013, "volume": 1075000.0}, {"date": "2014-11-11", "close": 0.014, "volume": 43055.0}, {"date": "2014-11-12", "close": 0.012, "volume": 190000.0}, {"date": "2014-11-14", "close": 0.011, "volume": 60000.0}, {"date": "2014-11-17", "close": 0.011, "volume": 36000.0}, {"date": "2014-11-19", "close": 0.011, "volume": 70000.0}, {"date": "2014-11-21", "close": 0.013, "volume": 655000.0}, {"date": "2014-11-24", "close": 0.013, "volume": 36000.0}, {"date": "2014-11-26", "close": 0.013, "volume": 300000.0}, {"date": "2014-11-27", "close": 0.01, "volume": 209999.0}, {"date": "2014-11-28", "close": 0.012, "volume": 41000.0}, {"date": "2014-12-01", "close": 0.01, "volume": 40000.0}, {"date": "2014-12-02", "close": 0.01, "volume": 1001.0}, {"date": "2014-12-03", "close": 0.008, "volume": 958999.0}, {"date": "2014-12-09", "close": 0.013, "volume": 643999.0}, {"date": "2014-12-10", "close": 0.017, "volume": 324065.0}, {"date": "2014-12-11", "close": 0.024, "volume": 537213.0}, {"date": "2014-12-12", "close": 0.023, "volume": 566935.0}, {"date": "2014-12-15", "close": 0.022, "volume": 832601.0}, {"date": "2014-12-16", "close": 0.021, "volume": 560000.0}, {"date": "2014-12-18", "close": 0.021, "volume": 618089.0}, {"date": "2014-12-19", "close": 0.02, "volume": 1040455.0}, {"date": "2014-12-30", "close": 0.017, "volume": 30000.0}, {"date": "2015-01-12", "close": 0.018, "volume": 299388.0}, {"date": "2015-01-15", "close": 0.017, "volume": 499943.0}, {"date": "2015-01-16", "close": 0.015, "volume": 43000.0}, {"date": "2015-01-21", "close": 0.018, "volume": 100000.0}, {"date": "2015-01-22", "close": 0.018, "volume": 78000.0}, {"date": "2015-01-23", "close": 0.017, "volume": 50000.0}, {"date": "2015-01-30", "close": 0.012, "volume": 75000.0}, {"date": "2015-02-02", "close": 0.012, "volume": 198000.0}, {"date": "2015-02-03", "close": 0.012, "volume": 200000.0}, {"date": "2015-02-04", "close": 0.013, "volume": 33500.0}, {"date": "2015-02-06", "close": 0.013, "volume": 7967.0}, {"date": "2015-02-11", "close": 0.021, "volume": 996056.0}, {"date": "2015-02-12", "close": 0.026, "volume": 3658686.0}, {"date": "2015-02-16", "close": 0.018, "volume": 3572945.0}, {"date": "2015-02-17", "close": 0.016, "volume": 415036.0}, {"date": "2015-02-18", "close": 0.017, "volume": 280000.0}, {"date": "2015-02-19", "close": 0.015, "volume": 140000.0}, {"date": "2015-02-20", "close": 0.015, "volume": 207000.0}, {"date": "2015-02-23", "close": 0.02, "volume": 1358000.0}, {"date": "2015-02-24", "close": 0.022, "volume": 644000.0}, {"date": "2015-02-25", "close": 0.021, "volume": 127000.0}, {"date": "2015-02-26", "close": 0.022, "volume": 313250.0}, {"date": "2015-02-27", "close": 0.026, "volume": 530155.0}, {"date": "2015-03-02", "close": 0.037, "volume": 860972.0}, {"date": "2015-03-03", "close": 0.032, "volume": 27000.0}, {"date": "2015-03-04", "close": 0.034, "volume": 521555.0}, {"date": "2015-03-05", "close": 0.037, "volume": 290000.0}, {"date": "2015-03-06", "close": 0.035, "volume": 374258.0}, {"date": "2015-03-10", "close": 0.027, "volume": 1035000.0}, {"date": "2015-03-11", "close": 0.034, "volume": 517000.0}, {"date": "2015-03-12", "close": 0.034, "volume": 130000.0}, {"date": "2015-03-13", "close": 0.034, "volume": 14266.0}, {"date": "2015-03-17", "close": 0.027, "volume": 416666.0}, {"date": "2015-03-18", "close": 0.03, "volume": 286000.0}, {"date": "2015-03-19", "close": 0.027, "volume": 146000.0}, {"date": "2015-03-20", "close": 0.029, "volume": 98196.0}, {"date": "2015-03-23", "close": 0.03, "volume": 166168.0}, {"date": "2015-03-24", "close": 0.024, "volume": 616475.0}, {"date": "2015-03-25", "close": 0.021, "volume": 922076.0}, {"date": "2015-03-26", "close": 0.026, "volume": 636924.0}, {"date": "2015-03-27", "close": 0.028, "volume": 13751.0}, {"date": "2015-03-30", "close": 0.015, "volume": 622875.0}, {"date": "2015-03-31", "close": 0.017, "volume": 949742.0}, {"date": "2015-04-01", "close": 0.017, "volume": 779885.0}, {"date": "2015-04-07", "close": 0.018, "volume": 108000.0}, {"date": "2015-04-08", "close": 0.019, "volume": 1377676.0}, {"date": "2015-04-10", "close": 0.019, "volume": 50000.0}, {"date": "2015-04-13", "close": 0.017, "volume": 1000000.0}, {"date": "2015-04-14", "close": 0.018, "volume": 1110000.0}, {"date": "2015-04-15", "close": 0.018, "volume": 1100000.0}, {"date": "2015-04-16", "close": 0.017, "volume": 62384.0}, {"date": "2015-04-17", "close": 0.017, "volume": 663985.0}, {"date": "2015-04-20", "close": 0.018, "volume": 370000.0}, {"date": "2015-04-24", "close": 0.018, "volume": 6258.0}, {"date": "2015-04-27", "close": 0.017, "volume": 10000.0}, {"date": "2015-04-28", "close": 0.017, "volume": 45375.0}, {"date": "2015-04-29", "close": 0.017, "volume": 625000.0}, {"date": "2015-04-30", "close": 0.016, "volume": 770500.0}, {"date": "2015-05-06", "close": 0.013, "volume": 65166.0}, {"date": "2015-05-08", "close": 0.016, "volume": 1131416.0}, {"date": "2015-05-11", "close": 0.016, "volume": 557000.0}, {"date": "2015-05-12", "close": 0.017, "volume": 60000.0}, {"date": "2015-05-14", "close": 0.017, "volume": 30000.0}, {"date": "2015-05-15", "close": 0.016, "volume": 101000.0}, {"date": "2015-05-19", "close": 0.017, "volume": 35000.0}, {"date": "2015-05-20", "close": 0.022, "volume": 2438945.0}, {"date": "2015-05-21", "close": 0.024, "volume": 860832.0}, {"date": "2015-05-22", "close": 0.03, "volume": 1259937.0}, {"date": "2015-05-25", "close": 0.03, "volume": 122100.0}, {"date": "2015-05-26", "close": 0.03, "volume": 1137672.0}, {"date": "2015-05-27", "close": 0.036, "volume": 25070137.0}, {"date": "2015-05-28", "close": 0.033, "volume": 3417448.0}, {"date": "2015-05-29", "close": 0.032, "volume": 2217692.0}, {"date": "2015-06-01", "close": 0.033, "volume": 1161500.0}, {"date": "2015-06-02", "close": 0.03, "volume": 161947.0}, {"date": "2015-06-03", "close": 0.032, "volume": 163350.0}, {"date": "2015-06-04", "close": 0.033, "volume": 454650.0}, {"date": "2015-06-05", "close": 0.028, "volume": 514972.0}, {"date": "2015-06-09", "close": 0.028, "volume": 235627.0}, {"date": "2015-06-10", "close": 0.027, "volume": 700944.0}, {"date": "2015-06-11", "close": 0.025, "volume": 38000.0}, {"date": "2015-06-12", "close": 0.028, "volume": 332575.0}, {"date": "2015-06-15", "close": 0.021, "volume": 2320000.0}, {"date": "2015-06-16", "close": 0.023, "volume": 1100000.0}, {"date": "2015-06-17", "close": 0.022, "volume": 140861.0}, {"date": "2015-06-18", "close": 0.024, "volume": 200000.0}, {"date": "2015-06-19", "close": 0.023, "volume": 88540.0}, {"date": "2015-06-22", "close": 0.026, "volume": 496000.0}, {"date": "2015-06-23", "close": 0.024, "volume": 470000.0}, {"date": "2015-06-24", "close": 0.027, "volume": 306000.0}, {"date": "2015-06-25", "close": 0.029, "volume": 768300.0}, {"date": "2015-06-26", "close": 0.027, "volume": 110000.0}, {"date": "2015-06-29", "close": 0.026, "volume": 183333.0}, {"date": "2015-06-30", "close": 0.026, "volume": 840000.0}, {"date": "2015-07-02", "close": 0.026, "volume": 9000.0}, {"date": "2015-07-06", "close": 0.025, "volume": 30000.0}, {"date": "2015-07-07", "close": 0.025, "volume": 64896.0}, {"date": "2015-07-08", "close": 0.025, "volume": 6000.0}, {"date": "2015-07-10", "close": 0.023, "volume": 75000.0}, {"date": "2015-07-21", "close": 0.022, "volume": 50000.0}, {"date": "2015-07-22", "close": 0.026, "volume": 85896.0}, {"date": "2015-07-23", "close": 0.023, "volume": 62500.0}, {"date": "2015-07-27", "close": 0.024, "volume": 645000.0}, {"date": "2015-07-29", "close": 0.022, "volume": 139687.0}, {"date": "2015-07-31", "close": 0.022, "volume": 289000.0}, {"date": "2015-08-03", "close": 0.019, "volume": 180380.0}, {"date": "2015-08-06", "close": 0.02, "volume": 100000.0}, {"date": "2015-08-07", "close": 0.016, "volume": 10000.0}, {"date": "2015-08-10", "close": 0.02, "volume": 100000.0}, {"date": "2015-08-11", "close": 0.042, "volume": 58189933.0}, {"date": "2015-08-12", "close": 0.034, "volume": 10233885.0}, {"date": "2015-08-13", "close": 0.035, "volume": 2984178.0}, {"date": "2015-08-14", "close": 0.035, "volume": 2219446.0}, {"date": "2015-08-17", "close": 0.033, "volume": 1069776.0}, {"date": "2015-08-18", "close": 0.034, "volume": 215750.0}, {"date": "2015-08-19", "close": 0.034, "volume": 4740752.0}, {"date": "2015-08-20", "close": 0.033, "volume": 645000.0}, {"date": "2015-08-21", "close": 0.035, "volume": 393500.0}, {"date": "2015-08-24", "close": 0.029, "volume": 1595625.0}, {"date": "2015-08-25", "close": 0.029, "volume": 323059.0}, {"date": "2015-08-26", "close": 0.027, "volume": 359000.0}, {"date": "2015-08-27", "close": 0.028, "volume": 380000.0}, {"date": "2015-08-28", "close": 0.028, "volume": 15714.0}, {"date": "2015-08-31", "close": 0.026, "volume": 88750.0}, {"date": "2015-09-02", "close": 0.034, "volume": 2775874.0}, {"date": "2015-09-03", "close": 0.027, "volume": 2880209.0}, {"date": "2015-09-04", "close": 0.028, "volume": 195000.0}, {"date": "2015-09-07", "close": 0.028, "volume": 320000.0}, {"date": "2015-09-08", "close": 0.027, "volume": 357302.0}, {"date": "2015-09-09", "close": 0.028, "volume": 90000.0}, {"date": "2015-09-10", "close": 0.027, "volume": 466000.0}, {"date": "2015-09-22", "close": 0.023, "volume": 1070041.0}, {"date": "2015-09-23", "close": 0.022, "volume": 969517.0}, {"date": "2015-09-25", "close": 0.022, "volume": 423141.0}, {"date": "2015-09-28", "close": 0.02, "volume": 214065.0}, {"date": "2015-09-29", "close": 0.02, "volume": 250000.0}, {"date": "2015-09-30", "close": 0.021, "volume": 155000.0}, {"date": "2015-10-01", "close": 0.025, "volume": 593093.0}, {"date": "2015-10-02", "close": 0.024, "volume": 598000.0}, {"date": "2015-10-05", "close": 0.023, "volume": 100000.0}, {"date": "2015-10-06", "close": 0.022, "volume": 20000.0}, {"date": "2015-10-07", "close": 0.023, "volume": 293685.0}, {"date": "2015-10-09", "close": 0.02, "volume": 760233.0}, {"date": "2015-10-12", "close": 0.022, "volume": 270000.0}, {"date": "2015-10-13", "close": 0.022, "volume": 240000.0}, {"date": "2015-10-16", "close": 0.023, "volume": 330493.0}, {"date": "2015-10-19", "close": 0.023, "volume": 78000.0}, {"date": "2015-10-21", "close": 0.022, "volume": 100000.0}, {"date": "2015-10-22", "close": 0.02, "volume": 1167000.0}, {"date": "2015-10-23", "close": 0.022, "volume": 650000.0}, {"date": "2015-10-26", "close": 0.021, "volume": 73857.0}, {"date": "2015-10-27", "close": 0.019, "volume": 861000.0}, {"date": "2015-10-28", "close": 0.019, "volume": 655000.0}, {"date": "2015-10-29", "close": 0.018, "volume": 270500.0}, {"date": "2015-10-30", "close": 0.017, "volume": 909457.0}, {"date": "2015-11-02", "close": 0.02, "volume": 965594.0}, {"date": "2015-11-03", "close": 0.018, "volume": 369406.0}, {"date": "2015-11-05", "close": 0.019, "volume": 60000.0}, {"date": "2015-11-06", "close": 0.019, "volume": 35000.0}, {"date": "2015-11-09", "close": 0.019, "volume": 35000.0}, {"date": "2015-11-12", "close": 0.022, "volume": 56650.0}, {"date": "2015-11-13", "close": 0.018, "volume": 42350.0}, {"date": "2015-11-17", "close": 0.017, "volume": 613000.0}, {"date": "2015-11-18", "close": 0.018, "volume": 122650.0}, {"date": "2015-11-23", "close": 0.018, "volume": 292075.0}, {"date": "2015-11-24", "close": 0.02, "volume": 50000.0}, {"date": "2015-11-25", "close": 0.018, "volume": 785000.0}, {"date": "2015-11-26", "close": 0.017, "volume": 627000.0}, {"date": "2015-11-30", "close": 0.017, "volume": 210000.0}, {"date": "2015-12-02", "close": 0.015, "volume": 99944.0}, {"date": "2015-12-07", "close": 0.015, "volume": 487777.0}, {"date": "2015-12-08", "close": 0.017, "volume": 44100.0}, {"date": "2015-12-09", "close": 0.017, "volume": 55000.0}, {"date": "2015-12-15", "close": 0.014, "volume": 145000.0}, {"date": "2015-12-16", "close": 0.015, "volume": 37000.0}, {"date": "2015-12-21", "close": 0.013, "volume": 332500.0}, {"date": "2015-12-24", "close": 0.012, "volume": 600000.0}, {"date": "2015-12-29", "close": 0.017, "volume": 420000.0}, {"date": "2015-12-31", "close": 0.016, "volume": 49000.0}, {"date": "2016-01-04", "close": 0.016, "volume": 25000.0}, {"date": "2016-01-06", "close": 0.016, "volume": 510058.0}, {"date": "2016-01-08", "close": 0.014, "volume": 474000.0}, {"date": "2016-01-13", "close": 0.016, "volume": 67500.0}, {"date": "2016-01-19", "close": 0.014, "volume": 376185.0}, {"date": "2016-01-20", "close": 0.013, "volume": 205375.0}, {"date": "2016-01-22", "close": 0.016, "volume": 1429140.0}, {"date": "2016-01-25", "close": 0.017, "volume": 433000.0}, {"date": "2016-01-27", "close": 0.016, "volume": 28000.0}, {"date": "2016-01-28", "close": 0.018, "volume": 50000.0}, {"date": "2016-01-29", "close": 0.016, "volume": 256000.0}, {"date": "2016-02-01", "close": 0.015, "volume": 607500.0}, {"date": "2016-02-05", "close": 0.013, "volume": 248000.0}, {"date": "2016-02-08", "close": 0.018, "volume": 70000.0}, {"date": "2016-02-09", "close": 0.014, "volume": 150000.0}, {"date": "2016-02-11", "close": 0.013, "volume": 30000.0}, {"date": "2016-02-12", "close": 0.015, "volume": 480000.0}, {"date": "2016-02-16", "close": 0.015, "volume": 40000.0}, {"date": "2016-02-17", "close": 0.015, "volume": 55000.0}, {"date": "2016-02-18", "close": 0.013, "volume": 190000.0}, {"date": "2016-02-19", "close": 0.013, "volume": 340000.0}, {"date": "2016-02-22", "close": 0.016, "volume": 594429.0}, {"date": "2016-02-23", "close": 0.015, "volume": 313232.0}, {"date": "2016-02-24", "close": 0.013, "volume": 185785.0}, {"date": "2016-02-29", "close": 0.019, "volume": 34000.0}, {"date": "2016-03-04", "close": 0.018, "volume": 53000.0}, {"date": "2016-03-09", "close": 0.018, "volume": 2600.0}, {"date": "2016-03-11", "close": 0.018, "volume": 30000.0}, {"date": "2016-03-16", "close": 0.015, "volume": 300000.0}, {"date": "2016-03-17", "close": 0.015, "volume": 85000.0}, {"date": "2016-03-18", "close": 0.013, "volume": 975000.0}, {"date": "2016-03-21", "close": 0.014, "volume": 100000.0}, {"date": "2016-03-22", "close": 0.013, "volume": 50000.0}, {"date": "2016-03-23", "close": 0.013, "volume": 25000.0}, {"date": "2016-03-24", "close": 0.014, "volume": 100000.0}, {"date": "2016-03-29", "close": 0.015, "volume": 55300.0}, {"date": "2016-03-30", "close": 0.013, "volume": 286842.0}, {"date": "2016-03-31", "close": 0.012, "volume": 850000.0}, {"date": "2016-04-04", "close": 0.011, "volume": 20000.0}, {"date": "2016-04-05", "close": 0.011, "volume": 950000.0}, {"date": "2016-04-07", "close": 0.013, "volume": 10000.0}, {"date": "2016-04-18", "close": 0.012, "volume": 53907.0}, {"date": "2016-04-19", "close": 0.012, "volume": 50000.0}, {"date": "2016-04-20", "close": 0.011, "volume": 1320000.0}, {"date": "2016-04-21", "close": 0.011, "volume": 20000.0}, {"date": "2016-04-26", "close": 0.012, "volume": 83000.0}, {"date": "2016-04-27", "close": 0.012, "volume": 620333.0}, {"date": "2016-04-28", "close": 0.012, "volume": 256900.0}, {"date": "2016-04-29", "close": 0.015, "volume": 551480.0}, {"date": "2016-05-02", "close": 0.012, "volume": 440000.0}, {"date": "2016-05-03", "close": 0.014, "volume": 85000.0}, {"date": "2016-05-04", "close": 0.014, "volume": 155590.0}, {"date": "2016-05-05", "close": 0.017, "volume": 1592278.0}, {"date": "2016-05-09", "close": 0.017, "volume": 280000.0}, {"date": "2016-05-10", "close": 0.017, "volume": 149900.0}, {"date": "2016-05-11", "close": 0.015, "volume": 30385.0}, {"date": "2016-05-12", "close": 0.015, "volume": 50000.0}, {"date": "2016-05-13", "close": 0.014, "volume": 250000.0}, {"date": "2016-05-16", "close": 0.017, "volume": 102826.0}, {"date": "2016-05-18", "close": 0.016, "volume": 100000.0}, {"date": "2016-05-19", "close": 0.018, "volume": 1039999.0}, {"date": "2016-05-20", "close": 0.019, "volume": 280000.0}, {"date": "2016-05-23", "close": 0.019, "volume": 697000.0}, {"date": "2016-05-24", "close": 0.019, "volume": 405000.0}, {"date": "2016-05-25", "close": 0.019, "volume": 993001.0}, {"date": "2016-05-26", "close": 0.02, "volume": 626330.0}, {"date": "2016-05-27", "close": 0.019, "volume": 1327500.0}, {"date": "2016-05-30", "close": 0.018, "volume": 17820.0}, {"date": "2016-05-31", "close": 0.02, "volume": 77647.0}, {"date": "2016-06-01", "close": 0.017, "volume": 243672.0}, {"date": "2016-06-02", "close": 0.017, "volume": 91000.0}, {"date": "2016-06-03", "close": 0.02, "volume": 513153.0}, {"date": "2016-06-06", "close": 0.021, "volume": 270000.0}, {"date": "2016-06-07", "close": 0.023, "volume": 888411.0}, {"date": "2016-06-08", "close": 0.022, "volume": 73000.0}, {"date": "2016-06-09", "close": 0.023, "volume": 55000.0}, {"date": "2016-06-10", "close": 0.023, "volume": 1033411.0}, {"date": "2016-06-14", "close": 0.023, "volume": 988025.0}, {"date": "2016-06-15", "close": 0.022, "volume": 195000.0}, {"date": "2016-06-16", "close": 0.024, "volume": 122000.0}, {"date": "2016-06-20", "close": 0.018, "volume": 1374204.0}, {"date": "2016-06-21", "close": 0.022, "volume": 40000.0}, {"date": "2016-06-23", "close": 0.02, "volume": 72500.0}, {"date": "2016-06-27", "close": 0.02, "volume": 259350.0}, {"date": "2016-06-28", "close": 0.02, "volume": 3174.0}, {"date": "2016-07-01", "close": 0.024, "volume": 365500.0}, {"date": "2016-07-04", "close": 0.026, "volume": 575000.0}, {"date": "2016-07-05", "close": 0.025, "volume": 345400.0}, {"date": "2016-07-06", "close": 0.024, "volume": 145000.0}, {"date": "2016-07-07", "close": 0.024, "volume": 53408.0}, {"date": "2016-07-08", "close": 0.023, "volume": 301760.0}, {"date": "2016-07-11", "close": 0.025, "volume": 25435.0}, {"date": "2016-07-12", "close": 0.025, "volume": 40000.0}, {"date": "2016-07-13", "close": 0.024, "volume": 200000.0}, {"date": "2016-07-15", "close": 0.025, "volume": 54322.0}, {"date": "2016-07-18", "close": 0.025, "volume": 350678.0}, {"date": "2016-07-19", "close": 0.024, "volume": 501000.0}, {"date": "2016-07-20", "close": 0.023, "volume": 90000.0}, {"date": "2016-07-21", "close": 0.022, "volume": 255000.0}, {"date": "2016-07-22", "close": 0.02, "volume": 403100.0}, {"date": "2016-07-25", "close": 0.02, "volume": 35000.0}, {"date": "2016-07-26", "close": 0.019, "volume": 308376.0}, {"date": "2016-08-01", "close": 0.018, "volume": 497800.0}, {"date": "2016-08-02", "close": 0.017, "volume": 753528.0}, {"date": "2016-08-03", "close": 0.018, "volume": 263411.0}, {"date": "2016-08-05", "close": 0.018, "volume": 460000.0}, {"date": "2016-08-08", "close": 0.018, "volume": 273528.0}, {"date": "2016-08-09", "close": 0.02, "volume": 250000.0}, {"date": "2016-08-11", "close": 0.018, "volume": 74500.0}, {"date": "2016-08-12", "close": 0.017, "volume": 80500.0}, {"date": "2016-08-15", "close": 0.019, "volume": 27850.0}, {"date": "2016-08-17", "close": 0.019, "volume": 40000.0}, {"date": "2016-08-18", "close": 0.017, "volume": 20000.0}, {"date": "2016-08-19", "close": 0.017, "volume": 37350.0}, {"date": "2016-08-23", "close": 0.018, "volume": 85000.0}, {"date": "2016-08-24", "close": 0.015, "volume": 400000.0}, {"date": "2016-08-25", "close": 0.016, "volume": 85060.0}, {"date": "2016-08-31", "close": 0.015, "volume": 538550.0}, {"date": "2016-09-06", "close": 0.017, "volume": 60000.0}, {"date": "2016-09-08", "close": 0.014, "volume": 394950.0}, {"date": "2016-09-09", "close": 0.016, "volume": 400000.0}, {"date": "2016-09-12", "close": 0.016, "volume": 183758.0}, {"date": "2016-09-13", "close": 0.013, "volume": 10000.0}, {"date": "2016-09-14", "close": 0.014, "volume": 1200.0}, {"date": "2016-09-15", "close": 0.014, "volume": 40000.0}, {"date": "2016-09-23", "close": 0.014, "volume": 62450.0}, {"date": "2016-09-28", "close": 0.014, "volume": 42857.0}, {"date": "2016-09-29", "close": 0.016, "volume": 509407.0}, {"date": "2016-10-03", "close": 0.017, "volume": 716193.0}, {"date": "2016-10-04", "close": 0.016, "volume": 100000.0}, {"date": "2016-10-05", "close": 0.016, "volume": 186208.0}, {"date": "2016-10-07", "close": 0.016, "volume": 21666.0}, {"date": "2016-10-11", "close": 0.016, "volume": 15000.0}, {"date": "2016-10-12", "close": 0.013, "volume": 333334.0}, {"date": "2016-10-13", "close": 0.014, "volume": 777190.0}, {"date": "2016-10-14", "close": 0.015, "volume": 1249305.0}, {"date": "2016-10-18", "close": 0.016, "volume": 1000000.0}, {"date": "2016-10-19", "close": 0.016, "volume": 30000.0}, {"date": "2016-10-20", "close": 0.017, "volume": 277716.0}, {"date": "2016-10-21", "close": 0.018, "volume": 135292.0}, {"date": "2016-10-25", "close": 0.017, "volume": 350000.0}, {"date": "2016-10-26", "close": 0.017, "volume": 280000.0}, {"date": "2016-10-27", "close": 0.017, "volume": 152061.0}, {"date": "2016-10-31", "close": 0.016, "volume": 660639.0}, {"date": "2016-11-02", "close": 0.017, "volume": 175290.0}, {"date": "2016-11-07", "close": 0.015, "volume": 20000.0}, {"date": "2016-11-08", "close": 0.018, "volume": 100000.0}, {"date": "2016-11-09", "close": 0.016, "volume": 165000.0}, {"date": "2016-11-10", "close": 0.016, "volume": 68750.0}, {"date": "2016-11-11", "close": 0.015, "volume": 109855.0}, {"date": "2016-11-14", "close": 0.015, "volume": 1000000.0}, {"date": "2016-11-17", "close": 0.018, "volume": 500152.0}, {"date": "2017-01-16", "close": 0.015, "volume": 109650.0}, {"date": "2017-01-17", "close": 0.016, "volume": 25000.0}, {"date": "2017-01-18", "close": 0.015, "volume": 78500.0}, {"date": "2017-01-20", "close": 0.016, "volume": 250000.0}, {"date": "2017-01-23", "close": 0.016, "volume": 63172.0}, {"date": "2017-01-24", "close": 0.016, "volume": 135000.0}, {"date": "2017-01-25", "close": 0.017, "volume": 876015.0}, {"date": "2017-01-27", "close": 0.019, "volume": 75500.0}, {"date": "2017-01-30", "close": 0.018, "volume": 100000.0}, {"date": "2017-01-31", "close": 0.02, "volume": 1031907.0}, {"date": "2017-02-01", "close": 0.021, "volume": 2800000.0}, {"date": "2017-02-02", "close": 0.023, "volume": 550000.0}, {"date": "2017-02-03", "close": 0.022, "volume": 2045000.0}, {"date": "2017-02-07", "close": 0.021, "volume": 646500.0}, {"date": "2017-02-08", "close": 0.023, "volume": 362191.0}, {"date": "2017-02-09", "close": 0.022, "volume": 529604.0}, {"date": "2017-02-10", "close": 0.023, "volume": 200000.0}, {"date": "2017-02-13", "close": 0.023, "volume": 423701.0}, {"date": "2017-02-15", "close": 0.022, "volume": 297000.0}, {"date": "2017-02-16", "close": 0.022, "volume": 310000.0}, {"date": "2017-02-17", "close": 0.022, "volume": 1066978.0}, {"date": "2017-02-20", "close": 0.025, "volume": 793481.0}, {"date": "2017-02-21", "close": 0.025, "volume": 429000.0}, {"date": "2017-02-22", "close": 0.024, "volume": 157000.0}, {"date": "2017-02-24", "close": 0.024, "volume": 240000.0}, {"date": "2017-02-27", "close": 0.025, "volume": 1073534.0}, {"date": "2017-02-28", "close": 0.026, "volume": 35000.0}, {"date": "2017-03-01", "close": 0.026, "volume": 130000.0}, {"date": "2017-03-02", "close": 0.026, "volume": 224000.0}, {"date": "2017-03-06", "close": 0.025, "volume": 154941.0}, {"date": "2017-03-07", "close": 0.025, "volume": 899989.0}, {"date": "2017-03-08", "close": 0.026, "volume": 600055.0}, {"date": "2017-03-10", "close": 0.025, "volume": 60000.0}, {"date": "2017-03-13", "close": 0.025, "volume": 40000.0}, {"date": "2017-03-14", "close": 0.028, "volume": 721790.0}, {"date": "2017-03-15", "close": 0.028, "volume": 50000.0}, {"date": "2017-03-16", "close": 0.032, "volume": 129312.0}, {"date": "2017-03-17", "close": 0.026, "volume": 374287.0}, {"date": "2017-03-21", "close": 0.028, "volume": 325000.0}, {"date": "2017-03-24", "close": 0.03, "volume": 630000.0}, {"date": "2017-03-27", "close": 0.03, "volume": 270001.0}, {"date": "2017-03-28", "close": 0.032, "volume": 231250.0}, {"date": "2017-03-29", "close": 0.03, "volume": 153829.0}, {"date": "2017-03-30", "close": 0.03, "volume": 470000.0}, {"date": "2017-03-31", "close": 0.03, "volume": 356000.0}, {"date": "2017-04-03", "close": 0.03, "volume": 365469.0}, {"date": "2017-04-04", "close": 0.03, "volume": 279182.0}, {"date": "2017-04-05", "close": 0.027, "volume": 11280.0}, {"date": "2017-04-06", "close": 0.027, "volume": 10.0}, {"date": "2017-04-07", "close": 0.025, "volume": 1175000.0}, {"date": "2017-04-21", "close": 0.029, "volume": 122972.0}, {"date": "2017-05-02", "close": 0.03, "volume": 86625.0}, {"date": "2017-05-05", "close": 0.025, "volume": 190000.0}, {"date": "2017-05-08", "close": 0.025, "volume": 275059.0}, {"date": "2017-05-10", "close": 0.025, "volume": 140000.0}, {"date": "2017-05-12", "close": 0.022, "volume": 320000.0}, {"date": "2017-05-15", "close": 0.024, "volume": 25000.0}, {"date": "2017-05-19", "close": 0.023, "volume": 20000.0}, {"date": "2017-05-22", "close": 0.022, "volume": 130000.0}, {"date": "2017-05-23", "close": 0.021, "volume": 50000.0}, {"date": "2017-05-24", "close": 0.021, "volume": 4000.0}, {"date": "2017-05-25", "close": 0.021, "volume": 10000.0}, {"date": "2017-06-01", "close": 0.021, "volume": 7967.0}, {"date": "2017-06-06", "close": 0.019, "volume": 149580.0}, {"date": "2017-06-07", "close": 0.017, "volume": 455453.0}, {"date": "2017-06-19", "close": 0.016, "volume": 110000.0}, {"date": "2017-06-20", "close": 0.016, "volume": 30000.0}, {"date": "2017-06-23", "close": 0.017, "volume": 15500.0}, {"date": "2017-06-27", "close": 0.016, "volume": 93600.0}, {"date": "2017-06-28", "close": 0.016, "volume": 241669.0}, {"date": "2017-06-30", "close": 0.017, "volume": 100000.0}, {"date": "2017-07-05", "close": 0.016, "volume": 135000.0}, {"date": "2017-07-19", "close": 0.016, "volume": 40000.0}, {"date": "2017-07-26", "close": 0.018, "volume": 215058.0}, {"date": "2017-08-03", "close": 0.019, "volume": 10000.0}, {"date": "2017-08-07", "close": 0.019, "volume": 204447.0}, {"date": "2017-08-09", "close": 0.019, "volume": 20000.0}, {"date": "2017-08-17", "close": 0.022, "volume": 50000.0}, {"date": "2017-08-18", "close": 0.021, "volume": 20000.0}, {"date": "2017-08-21", "close": 0.022, "volume": 150000.0}, {"date": "2017-08-22", "close": 0.023, "volume": 27500.0}, {"date": "2017-08-29", "close": 0.02, "volume": 15000.0}, {"date": "2017-08-30", "close": 0.022, "volume": 6340.0}, {"date": "2017-08-31", "close": 0.02, "volume": 55000.0}, {"date": "2017-09-01", "close": 0.019, "volume": 249405.0}, {"date": "2017-09-04", "close": 0.019, "volume": 20000.0}, {"date": "2017-09-06", "close": 0.019, "volume": 34300.0}, {"date": "2017-09-07", "close": 0.02, "volume": 70000.0}, {"date": "2017-09-14", "close": 0.019, "volume": 30000.0}, {"date": "2017-09-15", "close": 0.019, "volume": 4739.0}, {"date": "2017-09-21", "close": 0.017, "volume": 29000.0}, {"date": "2017-09-22", "close": 0.017, "volume": 145261.0}, {"date": "2017-09-26", "close": 0.018, "volume": 500000.0}, {"date": "2017-09-27", "close": 0.018, "volume": 38000.0}, {"date": "2017-09-28", "close": 0.018, "volume": 20000.0}, {"date": "2017-10-03", "close": 0.018, "volume": 157843.0}, {"date": "2017-10-06", "close": 0.018, "volume": 84157.0}, {"date": "2017-10-09", "close": 0.018, "volume": 50000.0}, {"date": "2017-10-10", "close": 0.016, "volume": 136800.0}, {"date": "2017-10-11", "close": 0.017, "volume": 70191.0}, {"date": "2017-10-16", "close": 0.017, "volume": 30000.0}, {"date": "2017-10-17", "close": 0.017, "volume": 12120.0}, {"date": "2017-10-23", "close": 0.018, "volume": 217904.0}, {"date": "2017-10-24", "close": 0.02, "volume": 80000.0}, {"date": "2017-10-26", "close": 0.02, "volume": 30000.0}, {"date": "2017-10-27", "close": 0.02, "volume": 80000.0}, {"date": "2017-10-31", "close": 0.02, "volume": 8976.0}, {"date": "2017-11-03", "close": 0.02, "volume": 375024.0}, {"date": "2017-11-06", "close": 0.022, "volume": 224976.0}, {"date": "2017-11-07", "close": 0.024, "volume": 115500.0}, {"date": "2017-11-08", "close": 0.024, "volume": 63600.0}, {"date": "2017-11-10", "close": 0.025, "volume": 120055.0}, {"date": "2017-11-14", "close": 0.026, "volume": 150000.0}, {"date": "2017-11-15", "close": 0.027, "volume": 235166.0}, {"date": "2017-11-16", "close": 0.026, "volume": 200000.0}, {"date": "2017-11-20", "close": 0.026, "volume": 106142.0}, {"date": "2017-11-21", "close": 0.025, "volume": 135000.0}, {"date": "2017-11-22", "close": 0.025, "volume": 74537.0}, {"date": "2017-11-24", "close": 0.024, "volume": 300000.0}, {"date": "2017-11-28", "close": 0.024, "volume": 200000.0}, {"date": "2017-11-29", "close": 0.022, "volume": 200000.0}, {"date": "2017-12-01", "close": 0.026, "volume": 730463.0}, {"date": "2017-12-05", "close": 0.024, "volume": 298217.0}, {"date": "2017-12-08", "close": 0.024, "volume": 250000.0}, {"date": "2017-12-15", "close": 0.023, "volume": 23148.0}, {"date": "2017-12-18", "close": 0.018, "volume": 11063.0}, {"date": "2017-12-20", "close": 0.019, "volume": 510000.0}, {"date": "2017-12-21", "close": 0.019, "volume": 50091.0}, {"date": "2017-12-27", "close": 0.019, "volume": 100000.0}, {"date": "2017-12-29", "close": 0.018, "volume": 50000.0}, {"date": "2018-01-02", "close": 0.018, "volume": 33000.0}, {"date": "2018-01-04", "close": 0.021, "volume": 399400.0}, {"date": "2018-01-05", "close": 0.021, "volume": 114063.0}, {"date": "2018-01-08", "close": 0.021, "volume": 57000.0}, {"date": "2018-01-09", "close": 0.021, "volume": 29537.0}, {"date": "2018-01-10", "close": 0.02, "volume": 44763.0}, {"date": "2018-01-12", "close": 0.02, "volume": 50000.0}, {"date": "2018-01-16", "close": 0.02, "volume": 8333.0}, {"date": "2018-01-18", "close": 0.02, "volume": 100000.0}, {"date": "2018-01-19", "close": 0.019, "volume": 500000.0}, {"date": "2018-01-23", "close": 0.022, "volume": 22781.0}, {"date": "2018-01-30", "close": 0.023, "volume": 180000.0}, {"date": "2018-01-31", "close": 0.023, "volume": 20000.0}, {"date": "2018-02-02", "close": 0.023, "volume": 80000.0}, {"date": "2018-02-07", "close": 0.021, "volume": 20000.0}, {"date": "2018-02-08", "close": 0.021, "volume": 14221.0}, {"date": "2018-02-09", "close": 0.02, "volume": 220000.0}, {"date": "2018-02-15", "close": 0.019, "volume": 210017.0}, {"date": "2018-02-19", "close": 0.021, "volume": 210296.0}, {"date": "2018-02-22", "close": 0.025, "volume": 19688.0}, {"date": "2018-02-26", "close": 0.019, "volume": 16600.0}, {"date": "2018-03-01", "close": 0.019, "volume": 13000.0}, {"date": "2018-03-07", "close": 0.02, "volume": 60000.0}, {"date": "2018-03-08", "close": 0.019, "volume": 35420.0}, {"date": "2018-03-09", "close": 0.02, "volume": 8000.0}, {"date": "2018-03-22", "close": 0.019, "volume": 35000.0}, {"date": "2018-03-26", "close": 0.019, "volume": 200000.0}, {"date": "2018-03-28", "close": 0.02, "volume": 15733.0}, {"date": "2018-04-13", "close": 0.018, "volume": 100000.0}, {"date": "2018-04-17", "close": 0.018, "volume": 57500.0}, {"date": "2018-04-23", "close": 0.02, "volume": 9480.0}, {"date": "2018-04-27", "close": 0.017, "volume": 20000.0}, {"date": "2018-05-01", "close": 0.017, "volume": 10000.0}, {"date": "2018-05-02", "close": 0.017, "volume": 170520.0}, {"date": "2018-05-09", "close": 0.015, "volume": 166666.0}, {"date": "2018-05-15", "close": 0.015, "volume": 200000.0}, {"date": "2018-05-22", "close": 0.017, "volume": 195532.0}, {"date": "2018-05-30", "close": 0.016, "volume": 8676.0}, {"date": "2018-05-31", "close": 0.016, "volume": 5250.0}, {"date": "2018-06-01", "close": 0.016, "volume": 25250.0}, {"date": "2018-06-04", "close": 0.016, "volume": 19731.0}, {"date": "2018-06-06", "close": 0.017, "volume": 18000.0}, {"date": "2018-06-12", "close": 0.015, "volume": 10000.0}, {"date": "2018-06-19", "close": 0.015, "volume": 182875.0}, {"date": "2018-06-20", "close": 0.014, "volume": 134000.0}, {"date": "2018-06-21", "close": 0.017, "volume": 91196.0}, {"date": "2018-06-25", "close": 0.017, "volume": 131328.0}, {"date": "2018-06-26", "close": 0.017, "volume": 55000.0}, {"date": "2018-06-27", "close": 0.017, "volume": 4952.0}, {"date": "2018-06-28", "close": 0.017, "volume": 4761.0}, {"date": "2018-06-29", "close": 0.017, "volume": 55287.0}, {"date": "2018-07-02", "close": 0.018, "volume": 287713.0}, {"date": "2018-07-04", "close": 0.019, "volume": 106869.0}, {"date": "2018-07-05", "close": 0.019, "volume": 1499.0}, {"date": "2018-07-06", "close": 0.019, "volume": 3919.0}, {"date": "2018-07-11", "close": 0.021, "volume": 66595.0}, {"date": "2018-07-13", "close": 0.022, "volume": 20000.0}, {"date": "2018-07-19", "close": 0.018, "volume": 7000.0}, {"date": "2018-07-20", "close": 0.019, "volume": 69499.0}, {"date": "2018-07-25", "close": 0.019, "volume": 100000.0}, {"date": "2018-07-30", "close": 0.017, "volume": 387499.0}, {"date": "2018-08-08", "close": 0.015, "volume": 19725.0}, {"date": "2018-08-13", "close": 0.015, "volume": 205275.0}, {"date": "2018-08-15", "close": 0.015, "volume": 210505.0}, {"date": "2018-08-16", "close": 0.016, "volume": 11461.0}, {"date": "2018-08-17", "close": 0.016, "volume": 199.0}, {"date": "2018-08-20", "close": 0.016, "volume": 1584.0}, {"date": "2018-08-21", "close": 0.016, "volume": 757.0}, {"date": "2018-08-22", "close": 0.015, "volume": 33160.0}, {"date": "2018-08-23", "close": 0.015, "volume": 3.0}, {"date": "2018-08-24", "close": 0.015, "volume": 1.0}, {"date": "2018-08-27", "close": 0.015, "volume": 2714.0}, {"date": "2018-08-29", "close": 0.016, "volume": 81469.0}, {"date": "2018-09-04", "close": 0.016, "volume": 159450.0}, {"date": "2018-09-14", "close": 0.017, "volume": 45000.0}, {"date": "2018-10-01", "close": 0.011, "volume": 180405.0}, {"date": "2018-10-03", "close": 0.012, "volume": 10000.0}, {"date": "2018-10-05", "close": 0.011, "volume": 13000.0}, {"date": "2018-10-10", "close": 0.012, "volume": 4067.0}, {"date": "2018-10-17", "close": 0.013, "volume": 24333.0}, {"date": "2018-10-22", "close": 0.01, "volume": 49500.0}, {"date": "2018-10-25", "close": 0.011, "volume": 40000.0}, {"date": "2018-11-02", "close": 0.013, "volume": 542501.0}, {"date": "2018-11-07", "close": 0.013, "volume": 104519.0}, {"date": "2018-11-09", "close": 0.013, "volume": 5481.0}, {"date": "2018-11-12", "close": 0.01, "volume": 259519.0}, {"date": "2018-11-13", "close": 0.01, "volume": 94500.0}, {"date": "2018-11-22", "close": 0.01, "volume": 20000.0}, {"date": "2018-11-26", "close": 0.008, "volume": 9090.0}, {"date": "2018-11-29", "close": 0.008, "volume": 766689.0}, {"date": "2018-12-04", "close": 0.009, "volume": 300000.0}, {"date": "2018-12-05", "close": 0.009, "volume": 200000.0}, {"date": "2018-12-06", "close": 0.009, "volume": 12500.0}, {"date": "2018-12-07", "close": 0.009, "volume": 619689.0}, {"date": "2018-12-12", "close": 0.013, "volume": 289979.0}, {"date": "2018-12-13", "close": 0.014, "volume": 300000.0}, {"date": "2018-12-18", "close": 0.014, "volume": 160000.0}, {"date": "2019-01-07", "close": 0.013, "volume": 1091.0}, {"date": "2019-01-09", "close": 0.01, "volume": 500000.0}, {"date": "2019-01-25", "close": 0.008, "volume": 100000.0}, {"date": "2019-02-04", "close": 0.008, "volume": 76150.0}, {"date": "2019-02-05", "close": 0.007, "volume": 275000.0}, {"date": "2019-02-08", "close": 0.007, "volume": 150000.0}, {"date": "2019-02-18", "close": 0.007, "volume": 200000.0}, {"date": "2019-02-21", "close": 0.009, "volume": 5000.0}, {"date": "2019-02-26", "close": 0.009, "volume": 90000.0}, {"date": "2019-03-06", "close": 0.008, "volume": 495000.0}, {"date": "2019-03-07", "close": 0.012, "volume": 298000.0}, {"date": "2019-03-08", "close": 0.011, "volume": 145000.0}, {"date": "2019-03-12", "close": 0.013, "volume": 46153.0}, {"date": "2019-03-13", "close": 0.014, "volume": 278988.0}, {"date": "2019-03-15", "close": 0.013, "volume": 38465.0}, {"date": "2019-03-18", "close": 0.015, "volume": 776396.0}, {"date": "2019-03-19", "close": 0.016, "volume": 416588.0}, {"date": "2019-03-20", "close": 0.012, "volume": 254000.0}, {"date": "2019-03-21", "close": 0.011, "volume": 516885.0}, {"date": "2019-03-25", "close": 0.014, "volume": 31778.0}, {"date": "2019-03-26", "close": 0.014, "volume": 45000.0}, {"date": "2019-03-29", "close": 0.013, "volume": 7200.0}, {"date": "2019-04-01", "close": 0.015, "volume": 7424.0}, {"date": "2019-04-02", "close": 0.015, "volume": 40000.0}, {"date": "2019-04-10", "close": 0.015, "volume": 64800.0}, {"date": "2019-04-12", "close": 0.011, "volume": 58850.0}, {"date": "2019-04-23", "close": 0.013, "volume": 26151.0}, {"date": "2019-04-24", "close": 0.015, "volume": 13854.0}, {"date": "2019-05-01", "close": 0.012, "volume": 461248.0}, {"date": "2019-05-03", "close": 0.009, "volume": 237500.0}, {"date": "2019-05-06", "close": 0.009, "volume": 50000.0}, {"date": "2019-05-15", "close": 0.008, "volume": 402700.0}, {"date": "2019-05-17", "close": 0.008, "volume": 1400000.0}, {"date": "2019-05-28", "close": 0.009, "volume": 70000.0}, {"date": "2019-05-31", "close": 0.008, "volume": 517757.0}, {"date": "2019-06-05", "close": 0.008, "volume": 881719.0}, {"date": "2019-06-07", "close": 0.008, "volume": 56500.0}, {"date": "2019-06-14", "close": 0.007, "volume": 972234.0}, {"date": "2019-06-17", "close": 0.007, "volume": 100000.0}, {"date": "2019-06-18", "close": 0.007, "volume": 382909.0}, {"date": "2019-06-24", "close": 0.007, "volume": 4630.0}, {"date": "2019-06-25", "close": 0.006, "volume": 159364.0}, {"date": "2019-06-27", "close": 0.007, "volume": 92300.0}, {"date": "2019-06-28", "close": 0.008, "volume": 65000.0}, {"date": "2019-07-08", "close": 0.01, "volume": 126867.0}, {"date": "2019-07-11", "close": 0.011, "volume": 248561.0}, {"date": "2019-07-12", "close": 0.016, "volume": 851007.0}, {"date": "2019-07-15", "close": 0.015, "volume": 48000.0}, {"date": "2019-07-17", "close": 0.012, "volume": 221812.0}, {"date": "2019-07-18", "close": 0.012, "volume": 25200.0}, {"date": "2019-07-22", "close": 0.011, "volume": 94440.0}, {"date": "2019-07-30", "close": 0.012, "volume": 274500.0}, {"date": "2019-07-31", "close": 0.01, "volume": 80000.0}, {"date": "2019-08-01", "close": 0.014, "volume": 62440.0}, {"date": "2019-08-12", "close": 0.015, "volume": 75000.0}, {"date": "2019-08-13", "close": 0.015, "volume": 323000.0}, {"date": "2019-08-14", "close": 0.015, "volume": 13333.0}, {"date": "2019-08-29", "close": 0.015, "volume": 24333.0}, {"date": "2019-08-30", "close": 0.015, "volume": 49317.0}, {"date": "2019-09-03", "close": 0.013, "volume": 345125.0}, {"date": "2019-09-09", "close": 0.017, "volume": 1122429.0}, {"date": "2019-09-11", "close": 0.017, "volume": 93295.0}, {"date": "2019-09-12", "close": 0.017, "volume": 448586.0}, {"date": "2019-09-17", "close": 0.016, "volume": 156911.0}, {"date": "2019-09-20", "close": 0.014, "volume": 31789.0}, {"date": "2019-09-23", "close": 0.014, "volume": 50000.0}, {"date": "2019-09-27", "close": 0.013, "volume": 300000.0}, {"date": "2019-10-01", "close": 0.011, "volume": 24759.0}, {"date": "2019-10-04", "close": 0.012, "volume": 500.0}, {"date": "2019-10-08", "close": 0.014, "volume": 154276.0}, {"date": "2019-10-09", "close": 0.014, "volume": 408059.0}, {"date": "2019-10-10", "close": 0.014, "volume": 229017.0}, {"date": "2019-10-11", "close": 0.015, "volume": 137545.0}, {"date": "2019-10-15", "close": 0.015, "volume": 155666.0}, {"date": "2019-10-16", "close": 0.015, "volume": 50000.0}, {"date": "2019-10-17", "close": 0.016, "volume": 400000.0}, {"date": "2019-10-22", "close": 0.017, "volume": 103866.0}, {"date": "2019-10-23", "close": 0.016, "volume": 123866.0}, {"date": "2019-11-07", "close": 0.017, "volume": 41456.0}, {"date": "2019-11-12", "close": 0.014, "volume": 250000.0}, {"date": "2019-11-15", "close": 0.014, "volume": 186001.0}, {"date": "2019-12-02", "close": 0.012, "volume": 416666.0}, {"date": "2019-12-05", "close": 0.011, "volume": 780606.0}, {"date": "2019-12-11", "close": 0.012, "volume": 2353.0}, {"date": "2022-02-18", "close": 0.035, "volume": 19818429.0}, {"date": "2022-02-21", "close": 0.034, "volume": 7791574.0}, {"date": "2022-02-22", "close": 0.031, "volume": 5549736.0}, {"date": "2022-02-23", "close": 0.029, "volume": 2205268.0}, {"date": "2022-02-24", "close": 0.03, "volume": 3389444.0}, {"date": "2022-02-25", "close": 0.031, "volume": 1761557.0}, {"date": "2022-02-28", "close": 0.03, "volume": 1422561.0}, {"date": "2022-03-01", "close": 0.033, "volume": 312000.0}, {"date": "2022-03-02", "close": 0.039, "volume": 5300299.0}, {"date": "2022-03-03", "close": 0.042, "volume": 7487738.0}, {"date": "2022-03-04", "close": 0.044, "volume": 8689868.0}, {"date": "2022-03-07", "close": 0.047, "volume": 7952539.0}, {"date": "2022-03-08", "close": 0.046, "volume": 1860659.0}, {"date": "2022-03-09", "close": 0.046, "volume": 2158637.0}, {"date": "2022-03-10", "close": 0.046, "volume": 856210.0}, {"date": "2022-03-11", "close": 0.042, "volume": 4813778.0}, {"date": "2022-03-14", "close": 0.043, "volume": 721702.0}, {"date": "2022-03-15", "close": 0.038, "volume": 1188984.0}, {"date": "2022-03-16", "close": 0.039, "volume": 1731759.0}, {"date": "2022-03-17", "close": 0.039, "volume": 305600.0}, {"date": "2022-03-18", "close": 0.041, "volume": 1489642.0}, {"date": "2022-03-21", "close": 0.043, "volume": 446426.0}, {"date": "2022-03-22", "close": 0.043, "volume": 405254.0}, {"date": "2022-03-23", "close": 0.04, "volume": 148230.0}, {"date": "2022-03-24", "close": 0.037, "volume": 921586.0}, {"date": "2022-03-25", "close": 0.039, "volume": 1119304.0}, {"date": "2022-03-28", "close": 0.037, "volume": 847417.0}, {"date": "2022-03-29", "close": 0.036, "volume": 1135622.0}, {"date": "2022-03-30", "close": 0.039, "volume": 860303.0}, {"date": "2022-03-31", "close": 0.043, "volume": 2332639.0}, {"date": "2022-04-01", "close": 0.043, "volume": 896276.0}, {"date": "2022-04-04", "close": 0.04, "volume": 1192879.0}, {"date": "2022-04-05", "close": 0.037, "volume": 78768.0}, {"date": "2022-04-06", "close": 0.043, "volume": 505948.0}, {"date": "2022-04-07", "close": 0.043, "volume": 76745.0}, {"date": "2022-04-08", "close": 0.04, "volume": 796371.0}, {"date": "2022-04-11", "close": 0.04, "volume": 180000.0}, {"date": "2022-04-12", "close": 0.04, "volume": 755412.0}, {"date": "2022-04-13", "close": 0.042, "volume": 508536.0}, {"date": "2022-04-14", "close": 0.04, "volume": 83000.0}, {"date": "2022-04-19", "close": 0.039, "volume": 143798.0}, {"date": "2022-04-20", "close": 0.044, "volume": 982743.0}, {"date": "2022-04-21", "close": 0.044, "volume": 465018.0}, {"date": "2022-04-22", "close": 0.042, "volume": 807627.0}, {"date": "2022-04-26", "close": 0.039, "volume": 515512.0}, {"date": "2022-04-27", "close": 0.038, "volume": 395415.0}, {"date": "2022-04-28", "close": 0.042, "volume": 93871.0}, {"date": "2022-04-29", "close": 0.041, "volume": 300141.0}, {"date": "2022-05-02", "close": 0.038, "volume": 1156773.0}, {"date": "2022-05-03", "close": 0.04, "volume": 742562.0}, {"date": "2022-05-04", "close": 0.039, "volume": 980620.0}, {"date": "2022-05-05", "close": 0.038, "volume": 585020.0}, {"date": "2022-05-06", "close": 0.035, "volume": 1855150.0}, {"date": "2022-05-09", "close": 0.034, "volume": 918984.0}, {"date": "2022-05-11", "close": 0.032, "volume": 1354998.0}, {"date": "2022-05-12", "close": 0.03, "volume": 2131282.0}, {"date": "2022-05-13", "close": 0.032, "volume": 1145635.0}, {"date": "2022-05-16", "close": 0.03, "volume": 356458.0}, {"date": "2022-05-17", "close": 0.032, "volume": 867171.0}, {"date": "2022-05-18", "close": 0.033, "volume": 355530.0}, {"date": "2022-05-19", "close": 0.03, "volume": 1309401.0}, {"date": "2022-05-20", "close": 0.033, "volume": 340100.0}, {"date": "2022-05-23", "close": 0.032, "volume": 208422.0}, {"date": "2022-05-24", "close": 0.032, "volume": 178639.0}, {"date": "2022-05-25", "close": 0.031, "volume": 1350056.0}, {"date": "2022-05-26", "close": 0.029, "volume": 972526.0}, {"date": "2022-05-27", "close": 0.03, "volume": 671350.0}, {"date": "2022-05-30", "close": 0.03, "volume": 66.0}, {"date": "2022-05-31", "close": 0.033, "volume": 474213.0}, {"date": "2022-06-02", "close": 0.032, "volume": 75000.0}, {"date": "2022-06-03", "close": 0.038, "volume": 1793536.0}, {"date": "2022-06-06", "close": 0.038, "volume": 343868.0}, {"date": "2022-06-07", "close": 0.035, "volume": 962246.0}, {"date": "2022-06-08", "close": 0.032, "volume": 100250.0}, {"date": "2022-06-09", "close": 0.031, "volume": 403243.0}, {"date": "2022-06-14", "close": 0.029, "volume": 2367698.0}, {"date": "2022-06-17", "close": 0.029, "volume": 357753.0}, {"date": "2022-06-21", "close": 0.025, "volume": 11230.0}, {"date": "2022-06-22", "close": 0.023, "volume": 953822.0}, {"date": "2022-06-23", "close": 0.022, "volume": 580978.0}, {"date": "2022-06-24", "close": 0.027, "volume": 1278019.0}, {"date": "2022-06-27", "close": 0.025, "volume": 1509656.0}, {"date": "2022-06-28", "close": 0.026, "volume": 89722.0}, {"date": "2022-06-29", "close": 0.023, "volume": 40648.0}, {"date": "2022-06-30", "close": 0.023, "volume": 1019656.0}, {"date": "2022-07-01", "close": 0.023, "volume": 451620.0}, {"date": "2022-07-04", "close": 0.023, "volume": 1094720.0}, {"date": "2022-07-05", "close": 0.023, "volume": 192920.0}, {"date": "2022-07-08", "close": 0.022, "volume": 87643.0}, {"date": "2022-07-11", "close": 0.023, "volume": 148916.0}, {"date": "2022-07-13", "close": 0.023, "volume": 62729.0}, {"date": "2022-07-14", "close": 0.023, "volume": 20000.0}, {"date": "2022-07-15", "close": 0.023, "volume": 1329.0}, {"date": "2022-07-18", "close": 0.025, "volume": 278898.0}, {"date": "2022-07-19", "close": 0.027, "volume": 180000.0}, {"date": "2022-07-20", "close": 0.027, "volume": 138128.0}, {"date": "2022-07-21", "close": 0.028, "volume": 133662.0}, {"date": "2022-07-22", "close": 0.025, "volume": 1171372.0}, {"date": "2022-07-25", "close": 0.028, "volume": 631338.0}, {"date": "2022-07-26", "close": 0.025, "volume": 1113963.0}, {"date": "2022-07-27", "close": 0.026, "volume": 300000.0}, {"date": "2022-07-28", "close": 0.026, "volume": 95000.0}, {"date": "2022-07-29", "close": 0.026, "volume": 96666.0}, {"date": "2022-08-01", "close": 0.027, "volume": 3781.0}, {"date": "2022-08-03", "close": 0.027, "volume": 217343.0}, {"date": "2022-08-05", "close": 0.026, "volume": 300000.0}, {"date": "2022-08-10", "close": 0.024, "volume": 250000.0}, {"date": "2022-08-11", "close": 0.025, "volume": 445300.0}, {"date": "2022-08-15", "close": 0.025, "volume": 350000.0}, {"date": "2022-08-16", "close": 0.026, "volume": 128269.0}, {"date": "2022-08-17", "close": 0.0245, "volume": 276932.0}, {"date": "2022-08-18", "close": 0.022, "volume": 615416.0}, {"date": "2022-08-19", "close": 0.023, "volume": 1282869.0}, {"date": "2022-08-22", "close": 0.022, "volume": 720000.0}, {"date": "2022-08-23", "close": 0.022, "volume": 23785.0}, {"date": "2022-08-24", "close": 0.026, "volume": 21005.0}, {"date": "2022-08-25", "close": 0.026, "volume": 309283.0}, {"date": "2022-08-26", "close": 0.024, "volume": 777633.0}, {"date": "2022-08-31", "close": 0.028, "volume": 16080079.0}, {"date": "2022-09-01", "close": 0.025, "volume": 5273916.0}, {"date": "2022-09-02", "close": 0.026, "volume": 446720.0}, {"date": "2022-09-05", "close": 0.023, "volume": 1499603.0}, {"date": "2022-09-06", "close": 0.023, "volume": 1130252.0}, {"date": "2022-09-07", "close": 0.023, "volume": 439865.0}, {"date": "2022-09-08", "close": 0.022, "volume": 568373.0}, {"date": "2022-09-09", "close": 0.024, "volume": 1094552.0}, {"date": "2022-09-12", "close": 0.022, "volume": 562988.0}, {"date": "2022-09-13", "close": 0.023, "volume": 650000.0}, {"date": "2022-09-14", "close": 0.022, "volume": 667365.0}, {"date": "2022-09-15", "close": 0.022, "volume": 500000.0}, {"date": "2022-09-16", "close": 0.021, "volume": 344324.0}, {"date": "2022-09-19", "close": 0.024, "volume": 1297161.0}, {"date": "2022-09-20", "close": 0.023, "volume": 146751.0}, {"date": "2022-09-23", "close": 0.022, "volume": 485700.0}, {"date": "2022-09-26", "close": 0.022, "volume": 1035952.0}, {"date": "2022-09-27", "close": 0.024, "volume": 122208.0}, {"date": "2022-09-29", "close": 0.021, "volume": 360000.0}, {"date": "2022-09-30", "close": 0.021, "volume": 416422.0}, {"date": "2022-10-03", "close": 0.02, "volume": 353099.0}, {"date": "2022-10-05", "close": 0.02, "volume": 100000.0}, {"date": "2022-10-07", "close": 0.0215, "volume": 361477.0}, {"date": "2022-10-10", "close": 0.02, "volume": 1382064.0}, {"date": "2022-10-11", "close": 0.022, "volume": 157064.0}, {"date": "2022-10-12", "close": 0.022, "volume": 527272.0}, {"date": "2022-10-13", "close": 0.021, "volume": 2000.0}, {"date": "2022-10-17", "close": 0.021, "volume": 1443.0}, {"date": "2022-10-18", "close": 0.025, "volume": 422399.0}, {"date": "2022-10-19", "close": 0.023, "volume": 886929.0}, {"date": "2022-10-20", "close": 0.023, "volume": 29240.0}, {"date": "2022-10-21", "close": 0.024, "volume": 858671.0}, {"date": "2022-10-24", "close": 0.024, "volume": 552400.0}, {"date": "2022-10-26", "close": 0.024, "volume": 200000.0}, {"date": "2022-10-27", "close": 0.021, "volume": 12856645.0}, {"date": "2022-10-28", "close": 0.02, "volume": 3507452.0}, {"date": "2022-10-31", "close": 0.022, "volume": 23636.0}, {"date": "2022-11-01", "close": 0.02, "volume": 402573.0}, {"date": "2022-11-02", "close": 0.021, "volume": 14047.0}, {"date": "2022-11-07", "close": 0.021, "volume": 260368.0}, {"date": "2022-11-08", "close": 0.022, "volume": 181.0}, {"date": "2022-11-09", "close": 0.021, "volume": 50216.0}, {"date": "2022-11-10", "close": 0.022, "volume": 90144.0}, {"date": "2022-11-11", "close": 0.023, "volume": 1712837.0}, {"date": "2022-11-14", "close": 0.026, "volume": 894096.0}, {"date": "2022-11-15", "close": 0.026, "volume": 279200.0}, {"date": "2022-11-16", "close": 0.025, "volume": 1097721.0}, {"date": "2022-11-17", "close": 0.026, "volume": 1127082.0}, {"date": "2022-11-18", "close": 0.026, "volume": 1933720.0}, {"date": "2022-11-21", "close": 0.026, "volume": 2990140.0}, {"date": "2022-11-22", "close": 0.026, "volume": 404552.0}, {"date": "2022-11-23", "close": 0.026, "volume": 994392.0}, {"date": "2022-11-24", "close": 0.026, "volume": 555748.0}, {"date": "2022-11-25", "close": 0.024, "volume": 634251.0}, {"date": "2022-11-28", "close": 0.024, "volume": 1030851.0}, {"date": "2022-11-29", "close": 0.027, "volume": 491430.0}, {"date": "2022-11-30", "close": 0.026, "volume": 141259.0}, {"date": "2022-12-05", "close": 0.026, "volume": 225000.0}, {"date": "2022-12-06", "close": 0.027, "volume": 112073.0}, {"date": "2022-12-07", "close": 0.026, "volume": 19423.0}, {"date": "2022-12-08", "close": 0.026, "volume": 804959.0}, {"date": "2022-12-09", "close": 0.026, "volume": 1141780.0}, {"date": "2022-12-12", "close": 0.025, "volume": 1750161.0}, {"date": "2022-12-13", "close": 0.025, "volume": 331429.0}, {"date": "2022-12-15", "close": 0.025, "volume": 268571.0}, {"date": "2022-12-16", "close": 0.025, "volume": 776718.0}, {"date": "2022-12-19", "close": 0.024, "volume": 585288.0}, {"date": "2022-12-21", "close": 0.024, "volume": 54307.0}, {"date": "2022-12-23", "close": 0.025, "volume": 50000.0}, {"date": "2022-12-30", "close": 0.022, "volume": 261164.0}, {"date": "2023-01-03", "close": 0.023, "volume": 266814.0}, {"date": "2023-01-04", "close": 0.024, "volume": 100000.0}, {"date": "2023-01-05", "close": 0.024, "volume": 60093.0}, {"date": "2023-01-06", "close": 0.024, "volume": 400000.0}, {"date": "2023-01-10", "close": 0.023, "volume": 8695.0}, {"date": "2023-01-11", "close": 0.024, "volume": 39.0}, {"date": "2023-01-12", "close": 0.026, "volume": 478561.0}, {"date": "2023-01-13", "close": 0.026, "volume": 200000.0}, {"date": "2023-01-16", "close": 0.0255, "volume": 19500.0}, {"date": "2023-01-17", "close": 0.024, "volume": 533407.0}, {"date": "2023-01-18", "close": 0.023, "volume": 185331.0}, {"date": "2023-01-19", "close": 0.024, "volume": 141666.0}, {"date": "2023-01-20", "close": 0.024, "volume": 290909.0}, {"date": "2023-01-23", "close": 0.027, "volume": 539310.0}, {"date": "2023-01-24", "close": 0.031, "volume": 3051320.0}, {"date": "2023-01-25", "close": 0.033, "volume": 8791435.0}, {"date": "2023-01-27", "close": 0.031, "volume": 2039463.0}, {"date": "2023-01-30", "close": 0.034, "volume": 1870745.0}, {"date": "2023-01-31", "close": 0.032, "volume": 311102.0}, {"date": "2023-02-03", "close": 0.027, "volume": 3295513.0}, {"date": "2023-02-06", "close": 0.032, "volume": 545001.0}, {"date": "2023-02-07", "close": 0.03, "volume": 987432.0}, {"date": "2023-02-08", "close": 0.028, "volume": 770758.0}, {"date": "2023-02-09", "close": 0.03, "volume": 824882.0}, {"date": "2023-02-10", "close": 0.029, "volume": 1.0}, {"date": "2023-02-13", "close": 0.03, "volume": 34306.0}, {"date": "2023-02-14", "close": 0.03, "volume": 161631.0}, {"date": "2023-02-15", "close": 0.034, "volume": 2370915.0}, {"date": "2023-02-16", "close": 0.034, "volume": 1049856.0}, {"date": "2023-02-17", "close": 0.03, "volume": 1071542.0}, {"date": "2023-02-20", "close": 0.034, "volume": 303248.0}, {"date": "2023-02-21", "close": 0.0315, "volume": 372611.0}, {"date": "2023-02-22", "close": 0.033, "volume": 16250.0}, {"date": "2023-02-23", "close": 0.033, "volume": 529610.0}, {"date": "2023-02-24", "close": 0.033, "volume": 2067216.0}, {"date": "2023-02-27", "close": 0.03, "volume": 1365352.0}, {"date": "2023-03-01", "close": 0.028, "volume": 250000.0}, {"date": "2023-03-02", "close": 0.03, "volume": 480150.0}, {"date": "2023-03-06", "close": 0.029, "volume": 117000.0}, {"date": "2023-03-07", "close": 0.027, "volume": 642488.0}, {"date": "2023-03-08", "close": 0.026, "volume": 615570.0}, {"date": "2023-03-09", "close": 0.024, "volume": 3174922.0}, {"date": "2023-03-10", "close": 0.022, "volume": 2600320.0}, {"date": "2023-03-13", "close": 0.023, "volume": 1060110.0}, {"date": "2023-03-14", "close": 0.024, "volume": 931240.0}, {"date": "2023-03-15", "close": 0.025, "volume": 233421.0}, {"date": "2023-03-16", "close": 0.024, "volume": 82975.0}, {"date": "2023-03-17", "close": 0.022, "volume": 1060178.0}, {"date": "2023-03-20", "close": 0.022, "volume": 858683.0}, {"date": "2023-03-22", "close": 0.022, "volume": 260000.0}, {"date": "2023-03-24", "close": 0.022, "volume": 410000.0}, {"date": "2023-03-30", "close": 0.023, "volume": 130333.0}, {"date": "2023-03-31", "close": 0.023, "volume": 226285.0}, {"date": "2023-04-03", "close": 0.024, "volume": 30120.0}, {"date": "2023-04-04", "close": 0.024, "volume": 86958.0}, {"date": "2023-04-05", "close": 0.024, "volume": 72583.0}, {"date": "2023-04-06", "close": 0.029, "volume": 3850427.0}, {"date": "2023-04-11", "close": 0.0265, "volume": 639784.0}, {"date": "2023-04-12", "close": 0.026, "volume": 517913.0}, {"date": "2023-04-13", "close": 0.026, "volume": 815803.0}, {"date": "2023-04-14", "close": 0.027, "volume": 451511.0}, {"date": "2023-04-17", "close": 0.026, "volume": 155972.0}, {"date": "2023-04-18", "close": 0.027, "volume": 285543.0}, {"date": "2023-04-19", "close": 0.026, "volume": 70149.0}, {"date": "2023-04-20", "close": 0.025, "volume": 156523.0}, {"date": "2023-04-21", "close": 0.026, "volume": 50000.0}, {"date": "2023-04-24", "close": 0.026, "volume": 30000.0}, {"date": "2023-04-26", "close": 0.026, "volume": 20000.0}, {"date": "2023-04-27", "close": 0.025, "volume": 255098.0}, {"date": "2023-04-28", "close": 0.022, "volume": 931904.0}, {"date": "2023-05-04", "close": 0.022, "volume": 457358.0}, {"date": "2023-05-05", "close": 0.021, "volume": 400631.0}, {"date": "2023-05-08", "close": 0.021, "volume": 815153.0}, {"date": "2023-05-09", "close": 0.02, "volume": 667937.0}, {"date": "2023-05-10", "close": 0.018, "volume": 1311502.0}, {"date": "2023-05-11", "close": 0.021, "volume": 1027622.0}, {"date": "2023-05-12", "close": 0.02, "volume": 556239.0}, {"date": "2023-05-15", "close": 0.021, "volume": 750000.0}, {"date": "2023-05-16", "close": 0.02, "volume": 390875.0}, {"date": "2023-05-18", "close": 0.019, "volume": 1829215.0}, {"date": "2023-05-19", "close": 0.02, "volume": 446680.0}, {"date": "2023-05-22", "close": 0.02, "volume": 25000.0}, {"date": "2023-05-23", "close": 0.02, "volume": 60245.0}, {"date": "2023-05-24", "close": 0.018, "volume": 500001.0}, {"date": "2023-05-25", "close": 0.017, "volume": 600000.0}, {"date": "2023-05-26", "close": 0.017, "volume": 178000.0}, {"date": "2023-05-30", "close": 0.019, "volume": 421000.0}, {"date": "2023-05-31", "close": 0.018, "volume": 87728.0}, {"date": "2023-06-01", "close": 0.016, "volume": 196126.0}, {"date": "2023-06-02", "close": 0.016, "volume": 250000.0}, {"date": "2023-06-05", "close": 0.016, "volume": 365253.0}, {"date": "2023-06-09", "close": 0.015, "volume": 817310.0}, {"date": "2023-06-13", "close": 0.015, "volume": 1120936.0}, {"date": "2023-06-14", "close": 0.015, "volume": 311915.0}, {"date": "2023-06-15", "close": 0.013, "volume": 799317.0}, {"date": "2023-06-16", "close": 0.015, "volume": 422259.0}, {"date": "2023-06-19", "close": 0.015, "volume": 184139.0}, {"date": "2023-06-21", "close": 0.015, "volume": 42800.0}, {"date": "2023-06-22", "close": 0.012, "volume": 323861.0}, {"date": "2023-06-23", "close": 0.015, "volume": 531870.0}, {"date": "2023-06-26", "close": 0.014, "volume": 484279.0}, {"date": "2023-06-28", "close": 0.014, "volume": 31004.0}, {"date": "2023-06-29", "close": 0.018, "volume": 1000246.0}, {"date": "2023-06-30", "close": 0.023, "volume": 565837.0}, {"date": "2023-07-03", "close": 0.018, "volume": 405641.0}, {"date": "2023-07-04", "close": 0.02, "volume": 243891.0}, {"date": "2023-07-05", "close": 0.018, "volume": 1014314.0}, {"date": "2023-07-06", "close": 0.015, "volume": 974239.0}, {"date": "2023-07-07", "close": 0.016, "volume": 295763.0}, {"date": "2023-07-10", "close": 0.016, "volume": 5.0}, {"date": "2023-07-12", "close": 0.014, "volume": 947507.0}, {"date": "2023-07-13", "close": 0.014, "volume": 9000.0}, {"date": "2023-07-18", "close": 0.013, "volume": 126954.0}, {"date": "2023-07-19", "close": 0.014, "volume": 773892.0}, {"date": "2023-07-20", "close": 0.014, "volume": 449340.0}, {"date": "2023-07-25", "close": 0.014, "volume": 977446.0}, {"date": "2023-07-26", "close": 0.012, "volume": 455467.0}, {"date": "2023-07-27", "close": 0.012, "volume": 108646.0}, {"date": "2023-07-28", "close": 0.012, "volume": 436840.0}, {"date": "2023-07-31", "close": 0.011, "volume": 414166.0}, {"date": "2023-08-01", "close": 0.011, "volume": 5.0}, {"date": "2023-08-02", "close": 0.011, "volume": 11515.0}, {"date": "2023-08-04", "close": 0.012, "volume": 4459340.0}, {"date": "2023-08-07", "close": 0.012, "volume": 2132997.0}, {"date": "2023-08-08", "close": 0.012, "volume": 290392.0}, {"date": "2023-08-09", "close": 0.012, "volume": 2679850.0}, {"date": "2023-08-10", "close": 0.012, "volume": 600000.0}, {"date": "2023-08-11", "close": 0.012, "volume": 941590.0}, {"date": "2023-08-14", "close": 0.012, "volume": 800000.0}, {"date": "2023-08-15", "close": 0.014, "volume": 18040.0}, {"date": "2023-08-17", "close": 0.012, "volume": 23567.0}, {"date": "2023-08-18", "close": 0.011, "volume": 629577.0}, {"date": "2023-08-21", "close": 0.012, "volume": 247589.0}, {"date": "2023-08-22", "close": 0.012, "volume": 350000.0}, {"date": "2023-08-23", "close": 0.014, "volume": 295617.0}, {"date": "2023-08-28", "close": 0.012, "volume": 205000.0}, {"date": "2023-09-01", "close": 0.011, "volume": 530866.0}, {"date": "2023-09-04", "close": 0.012, "volume": 947580.0}, {"date": "2023-09-06", "close": 0.011, "volume": 761780.0}, {"date": "2023-09-07", "close": 0.012, "volume": 347725.0}, {"date": "2023-09-08", "close": 0.012, "volume": 271540.0}, {"date": "2023-09-11", "close": 0.012, "volume": 623221.0}, {"date": "2023-09-13", "close": 0.012, "volume": 1490061.0}, {"date": "2023-09-14", "close": 0.01, "volume": 1491259.0}, {"date": "2023-09-15", "close": 0.01, "volume": 500000.0}, {"date": "2023-09-18", "close": 0.011, "volume": 65315.0}, {"date": "2023-09-19", "close": 0.008, "volume": 1340183.0}, {"date": "2023-09-20", "close": 0.009, "volume": 3213667.0}, {"date": "2023-09-21", "close": 0.009, "volume": 947889.0}, {"date": "2023-09-25", "close": 0.009, "volume": 929599.0}, {"date": "2023-09-26", "close": 0.008, "volume": 1206188.0}, {"date": "2023-09-27", "close": 0.007, "volume": 592441.0}, {"date": "2023-09-28", "close": 0.008, "volume": 1.0}, {"date": "2023-09-29", "close": 0.009, "volume": 1374999.0}, {"date": "2023-10-02", "close": 0.008, "volume": 2173657.0}, {"date": "2023-10-03", "close": 0.009, "volume": 476342.0}, {"date": "2023-10-05", "close": 0.009, "volume": 70000.0}, {"date": "2023-10-09", "close": 0.01, "volume": 490400.0}, {"date": "2023-10-11", "close": 0.008, "volume": 1151052.0}, {"date": "2023-10-13", "close": 0.012, "volume": 1265869.0}, {"date": "2023-10-16", "close": 0.01, "volume": 752618.0}, {"date": "2023-10-17", "close": 0.011, "volume": 1479968.0}, {"date": "2023-10-18", "close": 0.011, "volume": 546512.0}, {"date": "2023-10-19", "close": 0.011, "volume": 575079.0}, {"date": "2023-10-20", "close": 0.011, "volume": 4915.0}, {"date": "2023-10-23", "close": 0.007, "volume": 2380929.0}, {"date": "2023-10-24", "close": 0.009, "volume": 305840.0}, {"date": "2023-10-25", "close": 0.01, "volume": 783482.0}, {"date": "2023-10-26", "close": 0.01, "volume": 1883203.0}, {"date": "2023-10-27", "close": 0.009, "volume": 1601352.0}, {"date": "2023-10-31", "close": 0.01, "volume": 2704384.0}, {"date": "2023-11-01", "close": 0.009, "volume": 1435728.0}, {"date": "2023-11-02", "close": 0.011, "volume": 2146716.0}, {"date": "2023-11-03", "close": 0.01, "volume": 200000.0}, {"date": "2023-11-06", "close": 0.009, "volume": 2051094.0}, {"date": "2023-11-08", "close": 0.008, "volume": 1160452.0}, {"date": "2023-11-10", "close": 0.008, "volume": 1785757.0}, {"date": "2023-11-13", "close": 0.008, "volume": 1636.0}, {"date": "2023-11-14", "close": 0.008, "volume": 325000.0}, {"date": "2023-11-16", "close": 0.007, "volume": 1887000.0}, {"date": "2023-11-17", "close": 0.006, "volume": 128429.0}, {"date": "2023-11-20", "close": 0.007, "volume": 366771.0}, {"date": "2023-11-21", "close": 0.008, "volume": 956784.0}, {"date": "2023-11-22", "close": 0.007, "volume": 274840.0}, {"date": "2023-11-30", "close": 0.007, "volume": 400000.0}, {"date": "2023-12-01", "close": 0.007, "volume": 71429.0}, {"date": "2023-12-04", "close": 0.007, "volume": 1000000.0}, {"date": "2023-12-05", "close": 0.007, "volume": 26502.0}, {"date": "2023-12-06", "close": 0.008, "volume": 170984.0}, {"date": "2023-12-07", "close": 0.007, "volume": 237298.0}, {"date": "2023-12-08", "close": 0.007, "volume": 973862.0}, {"date": "2023-12-12", "close": 0.007, "volume": 30505.0}, {"date": "2023-12-13", "close": 0.006, "volume": 986894.0}, {"date": "2023-12-14", "close": 0.006, "volume": 674571.0}, {"date": "2023-12-18", "close": 0.006, "volume": 1000000.0}, {"date": "2023-12-19", "close": 0.006, "volume": 500000.0}, {"date": "2023-12-20", "close": 0.006, "volume": 12500.0}, {"date": "2023-12-21", "close": 0.007, "volume": 71429.0}, {"date": "2023-12-28", "close": 0.006, "volume": 58000.0}, {"date": "2024-01-02", "close": 0.007, "volume": 71850.0}, {"date": "2024-01-03", "close": 0.006, "volume": 2739909.0}, {"date": "2024-01-04", "close": 0.006, "volume": 61728.0}, {"date": "2024-01-05", "close": 0.006, "volume": 1958571.0}, {"date": "2024-01-09", "close": 0.006, "volume": 25000.0}, {"date": "2024-01-11", "close": 0.006, "volume": 1339929.0}, {"date": "2024-01-12", "close": 0.006, "volume": 1247205.0}, {"date": "2024-01-15", "close": 0.006, "volume": 856595.0}, {"date": "2024-01-16", "close": 0.005, "volume": 1047807.0}, {"date": "2024-01-17", "close": 0.005, "volume": 254070.0}, {"date": "2024-01-18", "close": 0.005, "volume": 602905.0}, {"date": "2024-01-19", "close": 0.005, "volume": 400000.0}, {"date": "2024-01-23", "close": 0.005, "volume": 1134830.0}, {"date": "2024-01-24", "close": 0.005, "volume": 550027.0}, {"date": "2024-01-29", "close": 0.006, "volume": 628680.0}, {"date": "2024-01-30", "close": 0.006, "volume": 134312.0}, {"date": "2024-02-01", "close": 0.006, "volume": 11086.0}, {"date": "2024-02-02", "close": 0.007, "volume": 1000000.0}, {"date": "2024-02-05", "close": 0.006, "volume": 636544.0}, {"date": "2024-02-06", "close": 0.006, "volume": 1433000.0}, {"date": "2024-02-07", "close": 0.005, "volume": 1407500.0}, {"date": "2024-02-08", "close": 0.006, "volume": 1240176.0}, {"date": "2024-02-13", "close": 0.006, "volume": 150000.0}, {"date": "2024-02-14", "close": 0.006, "volume": 499627.0}, {"date": "2024-02-19", "close": 0.008, "volume": 1812071.0}, {"date": "2024-02-20", "close": 0.008, "volume": 2358647.0}, {"date": "2024-02-21", "close": 0.007, "volume": 332583.0}, {"date": "2024-02-22", "close": 0.007, "volume": 60000.0}, {"date": "2024-02-23", "close": 0.007, "volume": 265125.0}, {"date": "2024-02-26", "close": 0.007, "volume": 216876.0}, {"date": "2024-02-27", "close": 0.007, "volume": 970782.0}, {"date": "2024-03-01", "close": 0.007, "volume": 350000.0}, {"date": "2024-03-08", "close": 0.007, "volume": 200000.0}, {"date": "2024-03-11", "close": 0.006, "volume": 804742.0}, {"date": "2024-03-12", "close": 0.007, "volume": 240000.0}, {"date": "2024-03-13", "close": 0.008, "volume": 70000.0}, {"date": "2024-03-14", "close": 0.009, "volume": 1012599.0}, {"date": "2024-03-15", "close": 0.008, "volume": 89936.0}, {"date": "2024-03-19", "close": 0.008, "volume": 398082.0}, {"date": "2024-03-21", "close": 0.007, "volume": 153412.0}, {"date": "2024-03-22", "close": 0.009, "volume": 4481899.0}, {"date": "2024-03-25", "close": 0.009, "volume": 1405555.0}, {"date": "2024-03-26", "close": 0.007, "volume": 1943905.0}, {"date": "2024-03-28", "close": 0.008, "volume": 1334015.0}, {"date": "2024-04-02", "close": 0.008, "volume": 1193547.0}, {"date": "2024-04-03", "close": 0.008, "volume": 1508851.0}, {"date": "2024-04-04", "close": 0.007, "volume": 1812720.0}, {"date": "2024-04-05", "close": 0.008, "volume": 2945874.0}, {"date": "2024-04-08", "close": 0.008, "volume": 697400.0}, {"date": "2024-04-09", "close": 0.009, "volume": 55556.0}, {"date": "2024-04-10", "close": 0.009, "volume": 606471.0}, {"date": "2024-04-11", "close": 0.009, "volume": 556111.0}, {"date": "2024-04-12", "close": 0.009, "volume": 477095.0}, {"date": "2024-04-15", "close": 0.009, "volume": 1842288.0}, {"date": "2024-04-16", "close": 0.009, "volume": 2596688.0}, {"date": "2024-04-17", "close": 0.008, "volume": 509455.0}, {"date": "2024-04-18", "close": 0.007, "volume": 2300223.0}, {"date": "2024-04-19", "close": 0.007, "volume": 49066.0}, {"date": "2024-04-22", "close": 0.01, "volume": 1905471.0}, {"date": "2024-04-23", "close": 0.009, "volume": 2714588.0}, {"date": "2024-04-26", "close": 0.01, "volume": 850000.0}, {"date": "2024-04-29", "close": 0.009, "volume": 679520.0}, {"date": "2024-04-30", "close": 0.01, "volume": 2766765.0}, {"date": "2024-05-01", "close": 0.01, "volume": 505130.0}, {"date": "2024-05-02", "close": 0.01, "volume": 2947307.0}, {"date": "2024-05-03", "close": 0.011, "volume": 995560.0}, {"date": "2024-05-07", "close": 0.009, "volume": 824490.0}, {"date": "2024-05-08", "close": 0.009, "volume": 279069.0}, {"date": "2024-05-09", "close": 0.016, "volume": 3419779.0}, {"date": "2024-05-10", "close": 0.012, "volume": 8209627.0}, {"date": "2024-05-13", "close": 0.012, "volume": 2782308.0}, {"date": "2024-05-14", "close": 0.011, "volume": 1088214.0}, {"date": "2024-05-15", "close": 0.01, "volume": 2241173.0}, {"date": "2024-05-16", "close": 0.009, "volume": 1211481.0}, {"date": "2024-05-17", "close": 0.009, "volume": 2786473.0}, {"date": "2024-05-20", "close": 0.01, "volume": 1213380.0}, {"date": "2024-05-21", "close": 0.0095, "volume": 392999.0}, {"date": "2024-05-22", "close": 0.011, "volume": 23962800.0}, {"date": "2024-05-23", "close": 0.01, "volume": 4357706.0}, {"date": "2024-05-24", "close": 0.009, "volume": 3127105.0}, {"date": "2024-05-27", "close": 0.009, "volume": 110000.0}, {"date": "2024-05-28", "close": 0.01, "volume": 3374352.0}, {"date": "2024-05-30", "close": 0.01, "volume": 729599.0}, {"date": "2024-05-31", "close": 0.011, "volume": 2598816.0}, {"date": "2024-06-04", "close": 0.012, "volume": 1579567.0}, {"date": "2024-06-05", "close": 0.012, "volume": 100000.0}, {"date": "2024-06-06", "close": 0.013, "volume": 863427.0}, {"date": "2024-06-07", "close": 0.012, "volume": 907041.0}, {"date": "2024-06-11", "close": 0.012, "volume": 666187.0}, {"date": "2024-06-12", "close": 0.012, "volume": 339874.0}, {"date": "2024-06-13", "close": 0.012, "volume": 938030.0}, {"date": "2024-06-14", "close": 0.011, "volume": 504767.0}, {"date": "2024-06-17", "close": 0.01, "volume": 1296991.0}, {"date": "2024-06-18", "close": 0.01, "volume": 631916.0}, {"date": "2024-06-20", "close": 0.009, "volume": 2272910.0}, {"date": "2024-06-21", "close": 0.009, "volume": 310570.0}, {"date": "2024-06-24", "close": 0.008, "volume": 1700124.0}, {"date": "2024-06-25", "close": 0.008, "volume": 1286929.0}, {"date": "2024-06-26", "close": 0.009, "volume": 1093000.0}, {"date": "2024-06-27", "close": 0.009, "volume": 398720.0}, {"date": "2024-06-28", "close": 0.009, "volume": 940696.0}, {"date": "2024-07-01", "close": 0.008, "volume": 220950.0}, {"date": "2024-07-02", "close": 0.01, "volume": 3000000.0}, {"date": "2024-07-03", "close": 0.008, "volume": 2388906.0}, {"date": "2024-07-05", "close": 0.009, "volume": 379880.0}, {"date": "2024-07-08", "close": 0.01, "volume": 1198505.0}, {"date": "2024-07-09", "close": 0.01, "volume": 260000.0}, {"date": "2024-07-12", "close": 0.01, "volume": 467.0}, {"date": "2024-07-15", "close": 0.009, "volume": 256965.0}, {"date": "2024-07-17", "close": 0.01, "volume": 70000.0}, {"date": "2024-07-18", "close": 0.009, "volume": 179624.0}, {"date": "2024-07-24", "close": 0.009, "volume": 107080.0}, {"date": "2024-07-25", "close": 0.008, "volume": 660799.0}, {"date": "2024-07-26", "close": 0.008, "volume": 1017500.0}, {"date": "2024-07-29", "close": 0.008, "volume": 263641.0}, {"date": "2024-08-01", "close": 0.008, "volume": 278025.0}, {"date": "2024-08-05", "close": 0.008, "volume": 319464.0}, {"date": "2024-08-06", "close": 0.008, "volume": 135278.0}, {"date": "2024-08-07", "close": 0.007, "volume": 203422.0}, {"date": "2024-08-08", "close": 0.008, "volume": 62500.0}, {"date": "2024-08-15", "close": 0.007, "volume": 606578.0}, {"date": "2024-08-16", "close": 0.006, "volume": 800000.0}, {"date": "2024-08-20", "close": 0.007, "volume": 93340.0}, {"date": "2024-08-27", "close": 0.005, "volume": 1002857.0}, {"date": "2024-09-02", "close": 0.007, "volume": 1024532.0}, {"date": "2024-09-04", "close": 0.006, "volume": 2170606.0}, {"date": "2024-09-05", "close": 0.005, "volume": 4146156.0}, {"date": "2024-09-06", "close": 0.005, "volume": 11000.0}, {"date": "2024-09-09", "close": 0.007, "volume": 2120285.0}, {"date": "2024-09-11", "close": 0.006, "volume": 2030367.0}, {"date": "2024-09-12", "close": 0.007, "volume": 75000.0}, {"date": "2024-09-16", "close": 0.006, "volume": 880000.0}, {"date": "2024-09-18", "close": 0.007, "volume": 212857.0}, {"date": "2024-09-23", "close": 0.007, "volume": 500000.0}, {"date": "2024-09-25", "close": 0.006, "volume": 84040.0}, {"date": "2024-09-26", "close": 0.007, "volume": 85714.0}, {"date": "2024-09-27", "close": 0.008, "volume": 1122309.0}, {"date": "2024-09-30", "close": 0.007, "volume": 144110.0}, {"date": "2024-10-03", "close": 0.007, "volume": 421428.0}, {"date": "2024-10-04", "close": 0.007, "volume": 63248.0}, {"date": "2024-10-08", "close": 0.006, "volume": 225000.0}, {"date": "2024-10-09", "close": 0.006, "volume": 227500.0}, {"date": "2024-10-10", "close": 0.007, "volume": 1984688.0}, {"date": "2024-10-11", "close": 0.006, "volume": 250000.0}, {"date": "2024-10-14", "close": 0.007, "volume": 71428.0}, {"date": "2024-10-15", "close": 0.008, "volume": 5402638.0}, {"date": "2024-10-17", "close": 0.01, "volume": 279679.0}, {"date": "2024-10-18", "close": 0.009, "volume": 800805.0}, {"date": "2024-10-22", "close": 0.009, "volume": 1967308.0}, {"date": "2024-10-23", "close": 0.008, "volume": 824024.0}, {"date": "2024-10-24", "close": 0.01, "volume": 1784998.0}, {"date": "2024-10-25", "close": 0.009, "volume": 2218649.0}, {"date": "2024-10-28", "close": 0.01, "volume": 1185760.0}, {"date": "2024-10-29", "close": 0.009, "volume": 328363.0}, {"date": "2024-10-30", "close": 0.01, "volume": 100000.0}, {"date": "2024-10-31", "close": 0.009, "volume": 1000000.0}, {"date": "2024-11-01", "close": 0.009, "volume": 420611.0}, {"date": "2024-11-04", "close": 0.009, "volume": 689638.0}, {"date": "2024-11-05", "close": 0.009, "volume": 189751.0}, {"date": "2024-11-08", "close": 0.009, "volume": 2070000.0}, {"date": "2024-11-11", "close": 0.009, "volume": 15604.0}, {"date": "2024-11-12", "close": 0.009, "volume": 538290.0}, {"date": "2024-11-13", "close": 0.009, "volume": 148.0}, {"date": "2024-11-18", "close": 0.009, "volume": 461562.0}, {"date": "2024-11-19", "close": 0.009, "volume": 2576040.0}, {"date": "2024-11-21", "close": 0.009, "volume": 3167023.0}, {"date": "2024-11-22", "close": 0.009, "volume": 530000.0}, {"date": "2024-11-27", "close": 0.009, "volume": 1019471.0}, {"date": "2024-11-28", "close": 0.01, "volume": 1858533.0}, {"date": "2024-11-29", "close": 0.01, "volume": 2989105.0}, {"date": "2024-12-02", "close": 0.011, "volume": 130792.0}, {"date": "2024-12-03", "close": 0.011, "volume": 1386022.0}, {"date": "2024-12-04", "close": 0.013, "volume": 2611084.0}, {"date": "2024-12-05", "close": 0.013, "volume": 1773097.0}, {"date": "2024-12-06", "close": 0.012, "volume": 89299.0}, {"date": "2024-12-09", "close": 0.012, "volume": 82000.0}, {"date": "2024-12-10", "close": 0.01, "volume": 2248833.0}, {"date": "2024-12-11", "close": 0.013, "volume": 534163.0}, {"date": "2024-12-13", "close": 0.014, "volume": 2478530.0}, {"date": "2024-12-16", "close": 0.014, "volume": 2106265.0}, {"date": "2024-12-17", "close": 0.015, "volume": 1370293.0}, {"date": "2024-12-18", "close": 0.014, "volume": 752962.0}, {"date": "2024-12-19", "close": 0.014, "volume": 1147342.0}, {"date": "2024-12-20", "close": 0.014, "volume": 747870.0}, {"date": "2024-12-23", "close": 0.014, "volume": 442725.0}, {"date": "2024-12-27", "close": 0.014, "volume": 236046.0}, {"date": "2024-12-30", "close": 0.013, "volume": 100522.0}, {"date": "2024-12-31", "close": 0.014, "volume": 3000.0}, {"date": "2025-01-02", "close": 0.014, "volume": 96477.0}, {"date": "2025-01-06", "close": 0.015, "volume": 175237.0}, {"date": "2025-01-07", "close": 0.014, "volume": 38843.0}, {"date": "2025-01-09", "close": 0.014, "volume": 337721.0}, {"date": "2025-01-10", "close": 0.013, "volume": 132266.0}, {"date": "2025-01-13", "close": 0.0125, "volume": 1400000.0}, {"date": "2025-01-14", "close": 0.012, "volume": 450640.0}, {"date": "2025-01-15", "close": 0.013, "volume": 40000.0}, {"date": "2025-01-20", "close": 0.014, "volume": 4901945.0}, {"date": "2025-01-21", "close": 0.0145, "volume": 35324.0}, {"date": "2025-01-22", "close": 0.014, "volume": 536378.0}, {"date": "2025-01-23", "close": 0.014, "volume": 1435672.0}, {"date": "2025-01-24", "close": 0.016, "volume": 150000.0}, {"date": "2025-01-28", "close": 0.014, "volume": 731706.0}, {"date": "2025-01-29", "close": 0.0145, "volume": 75296.0}, {"date": "2025-01-30", "close": 0.013, "volume": 190146.0}, {"date": "2025-01-31", "close": 0.011, "volume": 2824295.0}, {"date": "2025-02-03", "close": 0.013, "volume": 4134157.0}, {"date": "2025-02-04", "close": 0.013, "volume": 425480.0}, {"date": "2025-02-05", "close": 0.013, "volume": 3542674.0}, {"date": "2025-02-06", "close": 0.012, "volume": 2971621.0}, {"date": "2025-02-07", "close": 0.013, "volume": 75000.0}, {"date": "2025-02-10", "close": 0.013, "volume": 2579545.0}, {"date": "2025-02-11", "close": 0.013, "volume": 3500.0}, {"date": "2025-02-12", "close": 0.014, "volume": 1385154.0}, {"date": "2025-02-13", "close": 0.015, "volume": 2194111.0}, {"date": "2025-02-14", "close": 0.015, "volume": 1965482.0}, {"date": "2025-02-18", "close": 0.015, "volume": 678423.0}, {"date": "2025-02-19", "close": 0.015, "volume": 24000.0}, {"date": "2025-02-20", "close": 0.015, "volume": 158113.0}, {"date": "2025-02-21", "close": 0.016, "volume": 1095584.0}, {"date": "2025-02-24", "close": 0.017, "volume": 533108.0}, {"date": "2025-02-25", "close": 0.018, "volume": 340660.0}, {"date": "2025-02-26", "close": 0.016, "volume": 594174.0}, {"date": "2025-02-27", "close": 0.018, "volume": 3369147.0}, {"date": "2025-02-28", "close": 0.017, "volume": 2488548.0}, {"date": "2025-03-03", "close": 0.017, "volume": 11596.0}, {"date": "2025-03-04", "close": 0.016, "volume": 833381.0}, {"date": "2025-03-05", "close": 0.017, "volume": 206.0}, {"date": "2025-03-06", "close": 0.018, "volume": 1049680.0}, {"date": "2025-03-07", "close": 0.018, "volume": 322990.0}, {"date": "2025-03-10", "close": 0.018, "volume": 200000.0}, {"date": "2025-03-11", "close": 0.018, "volume": 1135464.0}, {"date": "2025-03-13", "close": 0.015, "volume": 366640.0}, {"date": "2025-03-17", "close": 0.018, "volume": 458946.0}, {"date": "2025-03-18", "close": 0.015, "volume": 49999.0}, {"date": "2025-03-20", "close": 0.015, "volume": 2126308.0}, {"date": "2025-03-21", "close": 0.016, "volume": 508486.0}, {"date": "2025-03-24", "close": 0.016, "volume": 25000.0}, {"date": "2025-03-26", "close": 0.016, "volume": 161628.0}, {"date": "2025-03-27", "close": 0.014, "volume": 2412856.0}, {"date": "2025-03-28", "close": 0.017, "volume": 453366.0}, {"date": "2025-03-31", "close": 0.016, "volume": 20000.0}, {"date": "2025-04-01", "close": 0.017, "volume": 79160.0}, {"date": "2025-04-02", "close": 0.019, "volume": 5578332.0}, {"date": "2025-04-03", "close": 0.017, "volume": 1143148.0}, {"date": "2025-04-04", "close": 0.016, "volume": 838796.0}, {"date": "2025-04-07", "close": 0.015, "volume": 386798.0}, {"date": "2025-04-08", "close": 0.016, "volume": 187194.0}, {"date": "2025-04-09", "close": 0.017, "volume": 178724.0}, {"date": "2025-04-10", "close": 0.019, "volume": 2513073.0}, {"date": "2025-04-11", "close": 0.02, "volume": 3019711.0}, {"date": "2025-04-14", "close": 0.021, "volume": 3250696.0}, {"date": "2025-04-15", "close": 0.022, "volume": 809664.0}, {"date": "2025-04-16", "close": 0.021, "volume": 619665.0}, {"date": "2025-04-17", "close": 0.021, "volume": 445267.0}, {"date": "2025-04-22", "close": 0.021, "volume": 274882.0}, {"date": "2025-04-23", "close": 0.021, "volume": 100000.0}, {"date": "2025-04-24", "close": 0.022, "volume": 24800.0}, {"date": "2025-04-28", "close": 0.022, "volume": 205055.0}, {"date": "2025-04-29", "close": 0.02, "volume": 44474.0}, {"date": "2025-04-30", "close": 0.02, "volume": 77255.0}, {"date": "2025-05-01", "close": 0.017, "volume": 1394135.0}, {"date": "2025-05-02", "close": 0.017, "volume": 888018.0}, {"date": "2025-05-05", "close": 0.0165, "volume": 29249.0}, {"date": "2025-05-06", "close": 0.018, "volume": 355109.0}, {"date": "2025-05-07", "close": 0.018, "volume": 340797.0}, {"date": "2025-05-08", "close": 0.018, "volume": 100000.0}, {"date": "2025-05-13", "close": 0.017, "volume": 255365.0}, {"date": "2025-05-14", "close": 0.016, "volume": 78731.0}, {"date": "2025-05-16", "close": 0.018, "volume": 690481.0}, {"date": "2025-05-19", "close": 0.021, "volume": 934254.0}, {"date": "2025-05-21", "close": 0.02, "volume": 63085.0}, {"date": "2025-05-22", "close": 0.019, "volume": 1973513.0}, {"date": "2025-05-23", "close": 0.022, "volume": 3319948.0}, {"date": "2025-05-26", "close": 0.021, "volume": 1568294.0}, {"date": "2025-05-27", "close": 0.02, "volume": 311433.0}, {"date": "2025-05-28", "close": 0.02, "volume": 433969.0}, {"date": "2025-05-29", "close": 0.021, "volume": 1715555.0}, {"date": "2025-05-30", "close": 0.02, "volume": 1464558.0}, {"date": "2025-06-02", "close": 0.021, "volume": 200376.0}, {"date": "2025-06-03", "close": 0.021, "volume": 142280.0}, {"date": "2025-06-04", "close": 0.023, "volume": 1467678.0}, {"date": "2025-06-05", "close": 0.024, "volume": 3345228.0}, {"date": "2025-06-06", "close": 0.025, "volume": 863653.0}, {"date": "2025-06-10", "close": 0.023, "volume": 673535.0}, {"date": "2025-06-11", "close": 0.021, "volume": 796588.0}, {"date": "2025-06-12", "close": 0.022, "volume": 1164378.0}, {"date": "2025-06-13", "close": 0.024, "volume": 318639.0}, {"date": "2025-06-16", "close": 0.024, "volume": 220977.0}, {"date": "2025-06-17", "close": 0.022, "volume": 229496.0}, {"date": "2025-06-18", "close": 0.021, "volume": 98265.0}, {"date": "2025-06-20", "close": 0.023, "volume": 137865.0}, {"date": "2025-06-23", "close": 0.023, "volume": 510315.0}, {"date": "2025-06-24", "close": 0.021, "volume": 69934.0}, {"date": "2025-06-25", "close": 0.021, "volume": 834295.0}, {"date": "2025-07-02", "close": 0.024, "volume": 2490216.0}, {"date": "2025-07-03", "close": 0.025, "volume": 26676.0}, {"date": "2025-07-04", "close": 0.024, "volume": 32659.0}, {"date": "2025-07-07", "close": 0.023, "volume": 322167.0}, {"date": "2025-07-08", "close": 0.023, "volume": 10050.0}, {"date": "2025-07-09", "close": 0.023, "volume": 731402.0}, {"date": "2025-07-10", "close": 0.022, "volume": 527428.0}, {"date": "2025-07-11", "close": 0.024, "volume": 713720.0}, {"date": "2025-07-14", "close": 0.0245, "volume": 1339.0}, {"date": "2025-07-15", "close": 0.027, "volume": 715133.0}, {"date": "2025-07-16", "close": 0.028, "volume": 369078.0}, {"date": "2025-07-17", "close": 0.026, "volume": 359960.0}, {"date": "2025-07-18", "close": 0.025, "volume": 237056.0}, {"date": "2025-07-21", "close": 0.023, "volume": 833553.0}, {"date": "2025-07-22", "close": 0.024, "volume": 98657.0}, {"date": "2025-07-23", "close": 0.025, "volume": 300540.0}, {"date": "2025-07-24", "close": 0.026, "volume": 1610897.0}, {"date": "2025-07-25", "close": 0.025, "volume": 130204.0}, {"date": "2025-07-28", "close": 0.025, "volume": 692911.0}, {"date": "2025-07-29", "close": 0.0265, "volume": 453513.0}, {"date": "2025-07-30", "close": 0.029, "volume": 1846847.0}, {"date": "2025-07-31", "close": 0.03, "volume": 1793559.0}, {"date": "2025-08-01", "close": 0.03, "volume": 914285.0}, {"date": "2025-08-04", "close": 0.031, "volume": 3581629.0}, {"date": "2025-08-05", "close": 0.03, "volume": 1094538.0}, {"date": "2025-08-06", "close": 0.03, "volume": 662255.0}, {"date": "2025-08-07", "close": 0.03, "volume": 611895.0}, {"date": "2025-08-08", "close": 0.03, "volume": 244644.0}, {"date": "2025-08-11", "close": 0.03, "volume": 589653.0}, {"date": "2025-08-12", "close": 0.03, "volume": 119414.0}, {"date": "2025-08-13", "close": 0.03, "volume": 300200.0}, {"date": "2025-08-14", "close": 0.031, "volume": 276654.0}, {"date": "2025-08-15", "close": 0.033, "volume": 760570.0}, {"date": "2025-08-18", "close": 0.032, "volume": 70298.0}, {"date": "2025-08-19", "close": 0.032, "volume": 1254017.0}, {"date": "2025-08-20", "close": 0.037, "volume": 3680011.0}, {"date": "2025-08-21", "close": 0.033, "volume": 1587707.0}, {"date": "2025-08-22", "close": 0.031, "volume": 63688.0}, {"date": "2025-08-25", "close": 0.033, "volume": 495817.0}, {"date": "2025-08-26", "close": 0.033, "volume": 98914.0}, {"date": "2025-08-27", "close": 0.032, "volume": 303387.0}, {"date": "2025-08-28", "close": 0.031, "volume": 97582.0}, {"date": "2025-08-29", "close": 0.034, "volume": 613775.0}, {"date": "2025-09-01", "close": 0.034, "volume": 731120.0}, {"date": "2025-09-02", "close": 0.035, "volume": 238866.0}, {"date": "2025-09-03", "close": 0.032, "volume": 34541.0}, {"date": "2025-09-04", "close": 0.033, "volume": 19296.0}, {"date": "2025-09-05", "close": 0.031, "volume": 205197.0}, {"date": "2025-09-08", "close": 0.032, "volume": 459695.0}, {"date": "2025-09-09", "close": 0.032, "volume": 173227.0}, {"date": "2025-09-10", "close": 0.032, "volume": 758692.0}, {"date": "2025-09-11", "close": 0.03, "volume": 282951.0}, {"date": "2025-09-12", "close": 0.0315, "volume": 157845.0}, {"date": "2025-09-15", "close": 0.031, "volume": 115524.0}, {"date": "2025-09-16", "close": 0.03, "volume": 1121423.0}, {"date": "2025-09-17", "close": 0.029, "volume": 139728.0}, {"date": "2025-09-18", "close": 0.029, "volume": 692945.0}, {"date": "2025-09-22", "close": 0.031, "volume": 830409.0}, {"date": "2025-09-23", "close": 0.032, "volume": 689506.0}, {"date": "2025-09-24", "close": 0.033, "volume": 119376.0}, {"date": "2025-09-25", "close": 0.035, "volume": 918570.0}, {"date": "2025-09-26", "close": 0.036, "volume": 491612.0}, {"date": "2025-09-29", "close": 0.036, "volume": 829649.0}, {"date": "2025-09-30", "close": 0.035, "volume": 305932.0}, {"date": "2025-10-01", "close": 0.034, "volume": 209017.0}, {"date": "2025-10-02", "close": 0.035, "volume": 262084.0}, {"date": "2025-10-03", "close": 0.035, "volume": 163107.0}, {"date": "2025-10-06", "close": 0.037, "volume": 1600872.0}, {"date": "2025-10-07", "close": 0.037, "volume": 331423.0}, {"date": "2025-10-08", "close": 0.036, "volume": 1337795.0}, {"date": "2025-10-09", "close": 0.035, "volume": 191214.0}, {"date": "2025-10-10", "close": 0.037, "volume": 571278.0}, {"date": "2025-10-13", "close": 0.035, "volume": 2199001.0}, {"date": "2025-10-14", "close": 0.038, "volume": 1036941.0}, {"date": "2025-10-15", "close": 0.035, "volume": 1706810.0}, {"date": "2025-10-16", "close": 0.037, "volume": 567374.0}, {"date": "2025-10-17", "close": 0.033, "volume": 1535065.0}, {"date": "2025-10-20", "close": 0.033, "volume": 456602.0}, {"date": "2025-10-21", "close": 0.032, "volume": 758764.0}, {"date": "2025-10-22", "close": 0.033, "volume": 470004.0}, {"date": "2025-10-23", "close": 0.033, "volume": 87862.0}, {"date": "2025-10-24", "close": 0.034, "volume": 127913.0}, {"date": "2025-10-27", "close": 0.034, "volume": 1469635.0}, {"date": "2025-10-28", "close": 0.033, "volume": 311655.0}, {"date": "2025-10-29", "close": 0.033, "volume": 704835.0}, {"date": "2025-10-30", "close": 0.032, "volume": 507615.0}, {"date": "2025-10-31", "close": 0.031, "volume": 318848.0}, {"date": "2025-11-03", "close": 0.031, "volume": 8.0}, {"date": "2025-11-04", "close": 0.031, "volume": 64796.0}, {"date": "2025-11-05", "close": 0.033, "volume": 456157.0}, {"date": "2025-11-06", "close": 0.032, "volume": 722692.0}, {"date": "2025-11-07", "close": 0.033, "volume": 59035.0}, {"date": "2025-11-10", "close": 0.032, "volume": 90003.0}, {"date": "2025-11-11", "close": 0.032, "volume": 12944.0}, {"date": "2025-11-12", "close": 0.035, "volume": 479312.0}, {"date": "2025-11-13", "close": 0.033, "volume": 46185.0}, {"date": "2025-11-14", "close": 0.033, "volume": 47610.0}, {"date": "2025-11-17", "close": 0.03, "volume": 668440.0}, {"date": "2025-11-18", "close": 0.03, "volume": 174098.0}, {"date": "2025-11-19", "close": 0.03, "volume": 64229.0}, {"date": "2025-11-20", "close": 0.03, "volume": 2043629.0}, {"date": "2025-11-21", "close": 0.03, "volume": 268696.0}, {"date": "2025-11-24", "close": 0.028, "volume": 89285.0}, {"date": "2025-11-25", "close": 0.029, "volume": 656297.0}, {"date": "2025-11-26", "close": 0.029, "volume": 64625.0}, {"date": "2025-11-27", "close": 0.031, "volume": 1366970.0}, {"date": "2025-11-28", "close": 0.028, "volume": 381634.0}, {"date": "2025-12-01", "close": 0.031, "volume": 85011.0}, {"date": "2025-12-02", "close": 0.03, "volume": 105690.0}, {"date": "2025-12-03", "close": 0.0305, "volume": 413139.0}, {"date": "2025-12-04", "close": 0.029, "volume": 4380.0}, {"date": "2025-12-05", "close": 0.029, "volume": 210036.0}, {"date": "2025-12-08", "close": 0.0295, "volume": 5948.0}, {"date": "2025-12-09", "close": 0.028, "volume": 7617.0}, {"date": "2025-12-10", "close": 0.028, "volume": 544700.0}, {"date": "2025-12-11", "close": 0.028, "volume": 60064.0}, {"date": "2025-12-12", "close": 0.03, "volume": 417756.0}, {"date": "2025-12-15", "close": 0.033, "volume": 515242.0}, {"date": "2025-12-16", "close": 0.037, "volume": 2441878.0}, {"date": "2025-12-17", "close": 0.033, "volume": 488790.0}, {"date": "2025-12-18", "close": 0.037, "volume": 743457.0}, {"date": "2025-12-19", "close": 0.035, "volume": 871697.0}, {"date": "2025-12-22", "close": 0.035, "volume": 59326.0}, {"date": "2025-12-23", "close": 0.034, "volume": 21018.0}, {"date": "2025-12-24", "close": 0.034, "volume": 27027.0}, {"date": "2025-12-29", "close": 0.039, "volume": 1950356.0}, {"date": "2025-12-30", "close": 0.038, "volume": 870195.0}, {"date": "2025-12-31", "close": 0.043, "volume": 3368898.0}, {"date": "2026-01-02", "close": 0.038, "volume": 748960.0}, {"date": "2026-01-05", "close": 0.039, "volume": 366047.0}, {"date": "2026-01-06", "close": 0.044, "volume": 2026049.0}, {"date": "2026-01-07", "close": 0.047, "volume": 1747098.0}, {"date": "2026-01-08", "close": 0.048, "volume": 1745082.0}, {"date": "2026-01-09", "close": 0.048, "volume": 1089701.0}, {"date": "2026-01-12", "close": 0.048, "volume": 954447.0}, {"date": "2026-01-13", "close": 0.046, "volume": 234507.0}, {"date": "2026-01-14", "close": 0.049, "volume": 1295291.0}, {"date": "2026-01-15", "close": 0.049, "volume": 21970.0}, {"date": "2026-01-16", "close": 0.047, "volume": 86709.0}, {"date": "2026-01-19", "close": 0.047, "volume": 231330.0}, {"date": "2026-01-20", "close": 0.047, "volume": 45825.0}, {"date": "2026-01-21", "close": 0.048, "volume": 578962.0}, {"date": "2026-01-22", "close": 0.046, "volume": 25708.0}, {"date": "2026-01-23", "close": 0.046, "volume": 411377.0}, {"date": "2026-01-27", "close": 0.044, "volume": 605159.0}, {"date": "2026-01-28", "close": 0.042, "volume": 1235954.0}, {"date": "2026-01-29", "close": 0.042, "volume": 114416.0}, {"date": "2026-01-30", "close": 0.048, "volume": 838136.0}, {"date": "2026-02-02", "close": 0.048, "volume": 755808.0}, {"date": "2026-02-03", "close": 0.046, "volume": 114261.0}, {"date": "2026-02-04", "close": 0.049, "volume": 1687598.0}, {"date": "2026-02-05", "close": 0.047, "volume": 659228.0}, {"date": "2026-02-06", "close": 0.049, "volume": 151391.0}, {"date": "2026-02-09", "close": 0.049, "volume": 651429.0}, {"date": "2026-02-10", "close": 0.05, "volume": 1348488.0}, {"date": "2026-02-12", "close": 0.05, "volume": 331963.0}, {"date": "2026-02-13", "close": 0.048, "volume": 257825.0}, {"date": "2026-02-16", "close": 0.048, "volume": 3.0}, {"date": "2026-02-17", "close": 0.047, "volume": 63829.0}, {"date": "2026-02-18", "close": 0.048, "volume": 90003.0}, {"date": "2026-02-19", "close": 0.046, "volume": 142120.0}, {"date": "2026-02-20", "close": 0.046, "volume": 740051.0}, {"date": "2026-02-23", "close": 0.05, "volume": 640617.0}, {"date": "2026-02-24", "close": 0.049, "volume": 297704.0}, {"date": "2026-02-25", "close": 0.049, "volume": 411414.0}, {"date": "2026-02-26", "close": 0.046, "volume": 37846.0}, {"date": "2026-02-27", "close": 0.044, "volume": 629811.0}, {"date": "2026-03-02", "close": 0.047, "volume": 275209.0}, {"date": "2026-03-03", "close": 0.045, "volume": 376856.0}, {"date": "2026-03-04", "close": 0.042, "volume": 378938.0}, {"date": "2026-03-05", "close": 0.042, "volume": 2010997.0}, {"date": "2026-03-06", "close": 0.044, "volume": 768056.0}, {"date": "2026-03-09", "close": 0.0405, "volume": 287964.0}, {"date": "2026-03-10", "close": 0.042, "volume": 653021.0}, {"date": "2026-03-11", "close": 0.041, "volume": 884875.0}, {"date": "2026-03-12", "close": 0.04, "volume": 715748.0}, {"date": "2026-03-13", "close": 0.039, "volume": 60806.0}, {"date": "2026-03-16", "close": 0.035, "volume": 546974.0}, {"date": "2026-03-17", "close": 0.035, "volume": 248784.0}, {"date": "2026-03-18", "close": 0.037, "volume": 20530.0}, {"date": "2026-03-19", "close": 0.035, "volume": 410980.0}, {"date": "2026-03-20", "close": 0.032, "volume": 111804.0}, {"date": "2026-03-23", "close": 0.03, "volume": 1195172.0}, {"date": "2026-03-24", "close": 0.031, "volume": 3027331.0}, {"date": "2026-03-25", "close": 0.03, "volume": 1123582.0}, {"date": "2026-03-26", "close": 0.029, "volume": 699286.0}, {"date": "2026-03-27", "close": 0.032, "volume": 361040.0}, {"date": "2026-03-30", "close": 0.028, "volume": 1870188.0}, {"date": "2026-03-31", "close": 0.031, "volume": 1665927.0}, {"date": "2026-04-01", "close": 0.032, "volume": 1985941.0}, {"date": "2026-04-02", "close": 0.032, "volume": 497173.0}, {"date": "2026-04-07", "close": 0.034, "volume": 82727.0}, {"date": "2026-04-08", "close": 0.034, "volume": 105622.0}, {"date": "2026-04-09", "close": 0.033, "volume": 50000.0}, {"date": "2026-04-10", "close": 0.033, "volume": 72374.0}, {"date": "2026-04-13", "close": 0.033, "volume": 29411.0}, {"date": "2026-04-14", "close": 0.032, "volume": 529.0}, {"date": "2026-04-15", "close": 0.032, "volume": 66225.0}, {"date": "2026-04-16", "close": 0.032, "volume": 39871.0}, {"date": "2026-04-17", "close": 0.03, "volume": 566666.0}, {"date": "2026-04-20", "close": 0.029, "volume": 391520.0}, {"date": "2026-04-21", "close": 0.029, "volume": 92603.0}, {"date": "2026-04-22", "close": 0.029, "volume": 197.0}, {"date": "2026-04-23", "close": 0.025, "volume": 267241.0}, {"date": "2026-04-28", "close": 0.03, "volume": 18004.0}, {"date": "2026-04-30", "close": 0.028, "volume": 35976.0}, {"date": "2026-05-01", "close": 0.026, "volume": 358210.0}, {"date": "2026-05-04", "close": 0.024, "volume": 1779806.0}, {"date": "2026-05-05", "close": 0.023, "volume": 17300.0}, {"date": "2026-05-06", "close": 0.023, "volume": 60000.0}, {"date": "2026-05-07", "close": 0.023, "volume": 320141.0}, {"date": "2026-05-08", "close": 0.026, "volume": 1034413.0}, {"date": "2026-05-11", "close": 0.025, "volume": 123387.0}, {"date": "2026-05-12", "close": 0.028, "volume": 29239.0}, {"date": "2026-05-14", "close": 0.024, "volume": 293638.0}, {"date": "2026-05-15", "close": 0.023, "volume": 1523709.0}, {"date": "2026-05-18", "close": 0.023, "volume": 647284.0}, {"date": "2026-05-19", "close": 0.026, "volume": 108651.0}, {"date": "2026-05-20", "close": 0.027, "volume": 473046.0}, {"date": "2026-05-21", "close": 0.027, "volume": 702629.0}, {"date": "2026-05-22", "close": 0.029, "volume": 597239.0}, {"date": "2026-05-25", "close": 0.03, "volume": 259699.0}, {"date": "2026-05-26", "close": 0.027, "volume": 125889.0}, {"date": "2026-05-27", "close": 0.023, "volume": 581042.0}, {"date": "2026-05-28", "close": 0.026, "volume": 597561.0}, {"date": "2026-05-29", "close": 0.03, "volume": 403537.0}, {"date": "2026-06-01", "close": 0.031, "volume": 143812.0}, {"date": "2026-06-02", "close": 0.031, "volume": 207914.0}, {"date": "2026-06-03", "close": 0.032, "volume": 68158.0}, {"date": "2026-06-04", "close": 0.03, "volume": 273463.0}, {"date": "2026-06-05", "close": 0.028, "volume": 321561.0}, {"date": "2026-06-09", "close": 0.027, "volume": 18522.0}, {"date": "2026-06-10", "close": 0.025, "volume": 259962.0}, {"date": "2026-06-11", "close": 0.025, "volume": 17525.0}, {"date": "2026-06-15", "close": 0.022, "volume": 11896.0}, {"date": "2026-06-16", "close": 0.024, "volume": 5000.0}, {"date": "2026-06-17", "close": 0.024, "volume": 26327.0}, {"date": "2026-06-19", "close": 0.025, "volume": 120833.0}, {"date": "2026-06-22", "close": 0.025, "volume": 2850.0}, {"date": "2026-06-23", "close": 0.024, "volume": 1884703.0}, {"date": "2026-06-29", "close": 0.022, "volume": 1177367.0}, {"date": "2026-06-30", "close": 0.022, "volume": 452185.0}, {"date": "2026-07-01", "close": 0.021, "volume": 99717.0}, {"date": "2026-07-02", "close": 0.021, "volume": 614519.0}, {"date": "2026-07-08", "close": 0.021, "volume": 20000.0}, {"date": "2026-07-13", "close": 0.019, "volume": 755000.0}, {"date": "2026-07-14", "close": 0.018, "volume": 266846.0}, {"date": "2026-07-15", "close": 0.019, "volume": 300.0}, {"date": "2026-07-17", "close": 0.019, "volume": 79000.0}, {"date": "2026-07-20", "close": 0.019, "volume": 700.0}, {"date": "2026-07-21", "close": 0.018, "volume": 240037.0}, {"date": "2026-07-22", "close": 0.019, "volume": 259.0}, {"date": "2026-07-24", "close": 0.02, "volume": 209079.0}, {"date": "2026-07-29", "close": 0.021, "volume": 139155.0}, {"date": "2026-07-31", "close": 0.021, "volume": 536286.0}, {"date": "2026-08-03", "close": 0.021, "volume": 46800.0}, {"date": "2026-08-04", "close": 0.021, "volume": 110668.0}, {"date": "2026-08-05", "close": 0.021, "volume": 20372.0}, {"date": "2026-08-06", "close": 0.02, "volume": 264557.0}, {"date": "2026-08-07", "close": 0.02, "volume": 27915.0}, {"date": "2026-08-10", "close": 0.019, "volume": 418.0}, {"date": "2026-08-11", "close": 0.02, "volume": 100000.0}, {"date": "2026-08-12", "close": 0.023, "volume": 168224.0}, {"date": "2026-08-13", "close": 0.028, "volume": 1303121.0}, {"date": "2026-08-14", "close": 0.028, "volume": 544705.0}, {"date": "2026-08-17", "close": 0.025, "volume": 4836.0}, {"date": "2026-08-18", "close": 0.028, "volume": 39049.0}, {"date": "2026-08-19", "close": 0.03, "volume": 753652.0}, {"date": "2026-08-20", "close": 0.036, "volume": 255540.0}, {"date": "2026-08-21", "close": 0.038, "volume": 10054.0}, {"date": "2026-08-24", "close": 0.035, "volume": 2253.0}, {"date": "2026-08-26", "close": 0.034, "volume": 156840.0}, {"date": "2026-08-28", "close": 0.031, "volume": 407312.0}, {"date": "2026-08-31", "close": 0.03, "volume": 13930.0}, {"date": "2026-09-01", "close": 0.03, "volume": 39090.0}, {"date": "2026-09-02", "close": 0.03, "volume": 714.0}, {"date": "2026-09-03", "close": 0.028, "volume": 89713.0}, {"date": "2026-09-04", "close": 0.028, "volume": 403695.0}, {"date": "2026-09-07", "close": 0.03, "volume": 85134.0}], "refreshing": true}